Textron Inc $38.00

down -0.01


29/8/2014 04:00 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
8/29/201438.0638.2337.9038.001,129,491
8/28/201438.2238.2637.8938.011,519,423
8/27/201438.7238.8538.3338.50797,448
8/26/201438.9139.1538.7338.76746,216
8/25/201439.0639.2038.8838.931,581,916
8/22/201438.9839.1438.7138.851,228,761
8/21/201438.9239.0938.5939.031,778,299
8/20/201438.3138.9738.2538.941,346,478
8/19/201438.0438.3037.8038.291,788,019
8/18/201437.9238.0837.7437.971,414,505
8/15/201437.9538.0437.0637.491,767,004
8/14/201438.2538.3337.6037.742,308,280
8/13/201437.7638.4337.7538.221,417,245
8/12/201437.7938.1937.4637.571,658,657
8/11/201437.5337.9937.4737.801,958,723
8/8/201436.1837.3236.1237.311,554,380
8/7/201436.3836.6536.1036.151,247,765
8/6/201436.1836.4835.8936.161,389,552
8/5/201436.0536.9136.0236.532,155,013
8/4/201436.2536.3435.7836.241,404,575
8/1/201436.1936.6635.8236.201,737,490
7/31/201436.5836.7836.2936.372,123,882
7/30/201436.9337.1636.5536.881,653,453
7/29/201437.0637.2436.6636.701,824,060
7/28/201437.6337.6836.9537.012,398,760
7/25/201437.8638.0037.5537.632,119,663
7/24/201438.3238.5337.9537.991,909,769
7/23/201438.8438.9338.0238.202,797,305
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
Trading Center