Textron Inc $38.13

down -0.07


24/7/2014 01:29 PM  |  NYSE : TXT  
Industries : Aerospace/defense / Aerospace/defense - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXT historical data

Date Open High Low Close Volume
7/23/201438.8438.9338.0238.202,795,231
7/22/201439.2239.2738.8738.891,972,220
7/21/201438.6838.9838.1838.812,365,091
7/18/201438.5138.8838.4838.763,189,127
7/17/201438.8339.3538.3238.322,402,148
7/16/201439.7040.2538.7339.003,327,884
7/15/201438.5239.1838.1038.372,126,161
7/14/201438.1338.5738.0338.561,661,426
7/11/201437.2937.9037.2237.891,571,437
7/10/201436.9837.5936.6137.342,082,487
7/9/201437.4637.6037.1937.341,603,459
7/8/201437.7037.9437.1437.181,878,509
7/7/201438.3138.3137.5437.711,666,642
7/3/201438.3938.4638.2538.331,361,806
7/2/201438.4338.6938.1038.171,573,713
7/1/201438.3939.0338.2938.481,369,939
6/30/201438.6538.7338.2138.291,446,557
6/27/201437.9638.8537.8938.811,752,399
6/26/201438.1738.2737.5438.051,021,002
6/25/201437.7538.1637.5738.052,086,027
6/24/201439.1339.1837.8337.852,750,491
6/23/201439.7639.7738.9839.181,045,560
6/20/201439.6940.0039.6439.721,769,324
6/19/201439.6539.9039.2439.491,003,165
6/18/201439.5839.8339.2039.69991,881
6/17/201439.3539.7639.1239.56896,086
6/16/201439.3239.3838.9139.35957,409
6/13/201439.3839.6439.0639.40922,831
6/12/201440.0540.0839.2539.381,047,216
6/11/201440.5540.6140.1040.19895,309
6/10/201440.7340.8840.3340.781,048,921
6/9/201440.2441.1540.1940.931,512,994
6/6/201439.7240.3239.7240.181,297,760
6/5/201439.2639.6239.1939.582,064,301
6/4/201439.0639.2738.9339.16504,670
6/3/201439.2039.5038.8139.24743,697
6/2/201439.2139.4138.9339.271,042,390
5/30/201439.1539.2738.9039.221,062,319
5/29/201439.2039.3838.9539.27816,297
5/28/201439.0939.4339.0339.091,047,758
5/27/201438.8739.0638.7639.01672,525
5/23/201438.3238.8938.2038.781,472,869
5/22/201438.1538.3537.9738.082,151,135
5/21/201438.2038.6037.9338.102,515,317
5/20/201439.2039.2737.9238.092,790,248
5/19/201439.0539.6438.9439.251,651,790
5/16/201439.1439.2538.5739.221,709,424
5/15/201439.4839.6238.9439.171,906,898
5/14/201439.9939.9939.4639.701,126,532
5/13/201440.0040.3739.8539.991,626,249
5/12/201438.7339.9738.6339.862,834,097
5/9/201438.6738.7838.2338.461,732,264
5/8/201438.9439.5938.6738.702,050,190
5/7/201439.0039.1538.5238.951,455,690
5/6/201439.2139.3238.9238.951,552,001
5/5/201439.5139.5338.6839.381,743,548
5/2/201439.0739.7338.8539.052,616,160
5/1/201438.8240.1538.5038.985,341,595
4/30/201439.8740.9039.6440.903,069,284
4/29/201439.5440.0139.3939.991,474,633
4/28/201439.5339.7938.6439.261,684,497
4/25/201439.6539.6539.0039.261,042,265
4/24/201440.7440.7439.3939.731,878,834
4/23/201440.1040.3840.0240.151,363,647
4/22/201439.5740.2739.5740.062,171,916
4/21/201439.6039.6939.2439.441,478,194
4/17/201438.9639.8238.7939.541,739,708
4/16/201438.1938.9337.9138.892,052,358
4/15/201437.4737.8736.7637.711,029,903
4/14/201437.4037.7836.9337.371,151,192
4/11/201437.6937.6936.9336.962,172,730
4/10/201439.2839.2837.9637.971,892,544
4/9/201438.4939.3038.2139.291,122,797
4/8/201438.2938.5938.0238.172,223,024
4/7/201439.0139.2937.9538.222,076,335
4/4/201440.4840.6638.9439.081,357,155
4/3/201440.4240.6539.7140.101,622,235
4/2/201440.4540.5540.0840.431,559,586
4/1/201439.4539.9239.3639.891,201,851
3/31/201438.8439.4238.7939.291,093,752
3/28/201437.9338.7637.9338.53808,925
3/27/201437.9738.0937.5037.781,091,939
3/26/201439.0639.1437.9938.021,974,013
3/25/201438.2439.1138.1538.902,743,539
3/24/201438.5638.5737.4537.892,312,476
3/21/201438.8539.0538.2038.413,761,560
3/20/201438.5638.8438.3138.471,245,404
3/19/201438.9839.3238.2338.561,685,062
3/18/201438.4138.8838.3838.791,052,894
3/17/201438.1838.7838.1338.401,509,019
3/14/201437.7938.2537.7037.751,340,914
3/13/201438.9939.1337.6037.821,966,149
3/12/201438.8339.0638.5738.791,599,560
3/11/201439.6639.7939.0639.221,848,904
3/10/201439.9339.9338.9739.632,607,620
3/7/201440.3540.5539.7240.181,656,817
3/6/201440.0540.4039.9940.111,261,559
3/5/201439.9540.3839.7039.971,561,272
3/4/201439.6740.1239.6639.891,436,729
3/3/201439.1039.3538.7039.111,239,556
Trading Center