TEXTRON $27.15

down -0.13


23/5/2013 04:23 PM  |  NYSE : TXT  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

TXT historical data

Date Open High Low Close Volume
5/23/2013 26.93 27.34 26.77 27.15 29164
5/22/2013 28.12 28.42 27.25 27.28 36676
5/21/2013 28.25 28.39 28.00 28.09 21869
5/20/2013 28.12 28.29 28.04 28.20 20622
5/17/2013 27.77 28.26 27.69 28.25 25241
5/16/2013 27.49 27.81 27.42 27.60 39765
5/15/2013 27.25 27.63 27.13 27.61 15895
5/14/2013 27.16 27.35 27.07 27.32 24479
5/13/2013 27.11 27.23 26.97 27.15 25388
5/10/2013 27.02 27.13 26.69 27.13 19792
5/9/2013 26.74 27.25 26.68 27.04 18140
5/8/2013 26.86 26.88 26.55 26.73 15572
5/7/2013 26.90 27.48 26.78 26.90 34474
5/6/2013 25.72 26.78 25.68 26.76 43851
5/3/2013 25.98 26.31 25.70 25.72 40819
5/2/2013 25.02 25.66 24.91 25.57 61845
5/1/2013 25.66 25.74 24.87 24.88 39430
4/30/2013 25.96 26.12 25.63 25.75 20259
4/29/2013 26.14 26.33 25.95 26.14 18152
4/26/2013 26.02 26.15 25.54 26.06 57940
4/25/2013 25.93 26.44 25.91 26.18 39092
4/24/2013 25.79 26.05 25.53 25.76 40199
4/23/2013 25.91 26.21 25.62 25.72 39348
4/22/2013 26.41 26.41 25.50 25.78 31705
4/19/2013 25.86 26.50 25.52 26.35 37359
4/18/2013 26.07 26.30 25.60 25.76 61231
4/17/2013 26.65 26.72 25.22 25.41 166275
4/16/2013 28.79 29.46 28.77 29.35 44162
4/15/2013 29.56 29.65 28.43 28.48 18035
4/12/2013 29.78 29.86 29.54 29.81 21351
4/11/2013 29.16 30.22 29.16 29.94 38147
4/10/2013 28.74 29.29 28.74 29.14 23293
4/9/2013 29.08 29.08 28.59 28.68 22037
4/8/2013 28.53 28.97 28.43 28.97 19021
4/5/2013 28.30 28.72 28.16 28.56 29298
4/4/2013 28.58 28.81 28.46 28.79 19547
4/3/2013 28.77 28.98 28.51 28.52 23499
4/2/2013 29.34 29.52 28.57 28.77 20759
4/1/2013 29.82 29.86 29.05 29.19 23554
3/28/2013 29.59 29.86 29.38 29.81 18222
3/27/2013 29.65 29.65 29.22 29.50 20363
3/26/2013 29.98 30.08 29.69 29.86 17495
3/25/2013 30.59 30.83 29.64 29.69 32168
3/22/2013 30.91 31.11 30.65 30.75 20450
3/21/2013 31.00 31.22 30.71 30.71 13966
3/20/2013 30.94 31.30 30.78 31.21 18984
3/19/2013 31.07 31.16 30.46 30.70 16007
3/18/2013 30.69 31.10 30.24 30.92 17189
3/15/2013 31.01 31.25 30.90 31.05 39472
3/14/2013 30.83 31.19 30.81 31.15 37783
3/13/2013 30.65 30.86 30.49 30.76 16657
3/12/2013 30.59 30.93 30.45 30.66 21079
3/11/2013 30.17 30.77 29.81 30.70 21881
3/8/2013 29.89 30.46 29.82 30.40 21850
3/7/2013 29.77 29.95 29.62 29.66 19830
3/6/2013 29.52 29.99 29.52 29.82 27472
3/5/2013 28.87 29.64 28.87 29.43 24264
3/4/2013 28.33 28.71 28.17 28.64 25849
3/1/2013 28.59 28.80 28.23 28.47 25298
2/28/2013 28.85 29.24 28.83 28.85 20731
2/27/2013 28.06 29.01 28.01 28.80 21481
2/26/2013 28.11 28.25 27.71 28.06 26334
2/25/2013 29.29 29.39 27.97 27.97 35464
2/22/2013 28.69 29.15 28.69 29.14 20364
2/21/2013 29.12 29.12 28.29 28.58 33809
2/20/2013 29.52 29.70 29.14 29.22 24836
2/19/2013 29.46 29.73 29.32 29.58 52407
2/15/2013 29.45 29.75 29.28 29.39 27393
2/14/2013 29.24 29.51 29.09 29.48 18563
2/13/2013 29.21 29.75 29.21 29.40 16457
2/12/2013 29.58 29.65 29.11 29.14 21710
2/11/2013 29.32 29.58 29.11 29.56 23553
2/8/2013 28.92 29.41 28.92 29.31 24127
2/7/2013 29.08 29.22 28.52 28.93 18920
2/6/2013 28.66 29.13 28.57 29.04 20902
2/5/2013 28.75 28.99 28.67 28.84 19765
2/4/2013 28.68 28.99 28.54 28.59 15056
2/1/2013 29.04 29.15 28.80 28.89 26920
1/31/2013 28.64 29.18 28.64 28.76 27885
1/30/2013 28.82 29.39 28.64 28.72 24707
1/29/2013 28.62 28.94 28.43 28.83 21229
1/28/2013 28.79 28.84 28.41 28.68 23403
1/25/2013 28.67 28.75 28.36 28.75 30427
1/24/2013 27.85 28.45 27.83 28.38 49310
1/23/2013 26.82 28.08 26.60 27.84 66724
1/22/2013 27.20 27.22 26.69 27.08 33895
1/18/2013 27.17 27.22 26.69 27.22 23793
1/17/2013 26.42 27.20 26.40 27.09 37491
1/16/2013 26.21 26.39 26.08 26.29 21243
1/15/2013 26.20 26.47 26.15 26.41 24240
1/14/2013 26.40 26.50 26.16 26.45 19737
1/11/2013 26.52 26.65 26.29 26.41 20015
1/10/2013 26.50 26.61 26.25 26.61 30280
1/9/2013 26.47 26.60 26.27 26.37 20718
1/8/2013 26.27 26.41 26.17 26.36 27705
1/7/2013 26.42 26.54 26.06 26.40 28662
1/4/2013 26.02 26.53 26.01 26.23 51098
1/3/2013 25.47 25.95 25.35 25.69 49715
1/2/2013 25.33 25.48 25.12 25.48 32822
12/31/2012 24.01 24.82 23.94 24.79 23776
Marketplace
Trading Center