Textron Inc $36.11

down -0.34


23/9/2014 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
12/5/201331.5732.5231.5432.301,766,571
12/4/201332.4532.5531.5932.262,988,140
12/3/201333.0333.3432.2932.633,386,297
12/2/201333.2533.7033.0733.122,501,857
11/29/201333.2633.4533.0533.231,213,092
11/27/201332.8033.7932.7633.252,352,302
11/26/201332.7633.0832.5632.772,642,675
11/25/201332.0732.7931.9832.712,955,105
11/22/201331.5032.0731.4731.982,569,819
11/21/201330.5931.6730.5931.512,836,692
11/20/201330.4631.0630.3730.513,036,549
11/19/201330.6930.9030.3530.401,895,588
11/18/201330.7631.1030.5630.671,696,550
11/15/201330.6730.7530.4930.651,434,195
11/14/201331.0231.1830.4530.672,517,833
11/13/201330.3631.1030.3131.082,134,195
11/12/201330.2230.7430.1930.672,761,747
11/11/201330.1230.3929.9830.341,556,844
11/8/201329.3630.2929.3630.283,484,042
11/7/201329.5329.8029.2429.382,702,719
11/6/201329.2329.4729.1029.451,283,977
11/5/201329.3829.4029.0529.101,655,976
11/4/201329.0729.5329.0629.461,806,312
11/1/201328.8029.1828.6629.001,948,753
10/31/201328.9129.0628.6228.791,611,332
10/30/201329.1329.4028.8228.991,407,641
10/29/201329.0929.1728.9229.12973,348
10/28/201329.0129.0928.8529.041,298,756
10/25/201329.0429.1128.7229.071,792,971
10/24/201328.5329.0628.5329.042,677,175
10/23/201328.2528.5828.1928.512,717,994
10/22/201328.2728.6328.1928.412,199,421
10/21/201328.3128.4327.9728.182,959,222
10/18/201326.7528.5026.5528.256,862,833
10/17/201326.9727.5726.8527.522,613,632
10/16/201326.8827.1326.5127.062,112,812
10/15/201327.1627.1626.5626.672,121,991
10/14/201327.0427.3826.9327.291,641,664
10/11/201327.2227.5327.1227.311,655,328
10/10/201326.8227.2926.7427.261,776,992
10/9/201326.6826.6926.1726.462,923,988
10/8/201326.8927.2226.5626.602,558,170
10/7/201326.7127.1026.6626.882,090,562
10/4/201327.0527.1326.7927.121,717,643
10/3/201327.4827.5526.7127.102,552,326
10/2/201327.6727.6727.2527.631,798,033
10/1/201327.6027.9627.5227.871,755,668
9/30/201327.4727.8627.3427.611,521,744
9/27/201327.7428.0227.6327.901,377,744
9/26/201327.8727.9627.6327.942,862,175
9/25/201328.2328.3927.5827.893,448,941
9/24/201328.3228.8628.2028.284,314,154
9/23/201328.4728.4728.0828.211,858,626
9/20/201329.0029.0428.4728.472,546,540
9/19/201329.4229.4228.8729.001,770,308
9/18/201329.3329.4828.9629.311,844,617
9/17/201329.0429.3828.9829.351,559,655
9/16/201329.0629.2328.8629.051,576,899
9/13/201328.3828.7227.9828.672,593,753
9/12/201329.3929.4128.2928.434,247,457
9/11/201329.4829.5729.2529.382,008,335
9/10/201329.1329.8129.1029.503,514,767
9/9/201328.2329.0728.2328.962,614,102
9/6/201328.1428.4427.7028.171,884,294
9/5/201327.5428.0827.4728.061,783,880
9/4/201327.2127.6027.0727.552,072,039
9/3/201327.3327.6227.0727.281,460,060
8/30/201327.4927.4926.8626.941,604,122
8/29/201326.6627.4126.6627.412,296,825
8/28/201326.6326.9026.5426.811,724,857
8/27/201327.2527.4226.6226.651,648,772
8/26/201327.8528.1027.5727.611,125,697
8/23/201327.6127.8627.5627.751,326,030
8/22/201327.3927.6827.3627.55953,647
8/21/201327.1427.6027.0427.262,223,392
8/20/201327.2527.4527.1627.201,418,474
8/19/201327.4527.5327.1427.252,454,313
8/16/201327.7428.0327.4227.602,292,708
8/15/201327.9628.0827.7327.862,253,215
8/14/201328.6328.8328.2828.311,812,833
8/13/201327.8228.9027.7928.763,671,531
8/12/201327.7428.1727.6727.711,745,527
8/9/201328.1828.3427.9228.001,310,671
8/8/201328.3528.6328.1828.212,446,190
8/7/201328.3428.5027.9928.171,632,019
8/6/201328.9128.9628.4428.462,124,115
8/5/201328.6529.1328.6228.983,786,145
8/2/201328.5228.7328.3028.732,650,904
8/1/201327.6928.6127.6828.603,315,255
7/31/201327.7527.7527.3327.383,025,033
7/30/201327.7627.8627.5327.672,186,779
7/29/201327.3427.6627.3427.651,577,982
7/26/201327.6327.7627.4127.591,359,816
7/25/201327.8128.0627.5727.832,800,840
7/24/201329.0229.0927.8727.923,529,692
7/23/201329.0029.4028.8828.912,991,521
7/22/201328.7529.2528.6628.963,522,965
7/19/201328.3128.7128.0428.542,745,719
7/18/201327.7728.4427.7228.274,095,211
7/17/201327.8227.9626.9227.746,252,925
Trading Center