Textron Inc $36.88

up +0.18


30/7/2014 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
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
7/16/201327.6927.9327.6127.733,555,892
7/15/201327.5827.7627.5027.721,796,756
7/12/201327.6827.9727.3527.642,370,559
7/11/201327.6727.7727.3627.742,750,883
7/10/201326.8927.3526.8227.282,941,916
7/9/201326.5726.9426.4926.892,763,448
7/8/201326.3726.7126.1626.314,821,777
7/5/201325.9126.2525.8226.241,223,421
7/3/201325.4325.7125.3625.64874,942
7/2/201326.1126.3025.5325.621,497,360
7/1/201326.1526.4426.0326.182,042,138
6/28/201326.2226.3426.0226.053,188,418
6/27/201326.0126.4525.9526.381,063,690
6/26/201325.6825.9225.5225.771,587,476
6/25/201325.5825.7225.3825.392,618,954
6/24/201325.6025.6225.0825.272,885,483
6/21/201326.3326.3325.6325.903,895,613
6/20/201326.5626.5626.0826.093,153,097
6/19/201327.1827.3126.8926.902,477,872
6/18/201327.1627.3226.9027.182,206,265
6/17/201326.7527.3226.6227.092,608,282
6/14/201326.5626.8626.3826.502,030,924
6/13/201326.1326.7325.9326.602,252,354
6/12/201326.9226.9825.9926.123,303,497
6/11/201326.5927.4126.4826.653,465,363
6/10/201326.9627.2826.8226.912,406,167
6/7/201326.6227.1826.4826.922,628,251
6/6/201325.7526.4725.6726.472,068,213
6/5/201326.3626.3625.6625.741,682,659
6/4/201326.7627.0926.3026.463,356,287
6/3/201327.0527.1826.3926.831,694,589
5/31/201327.1527.5726.9626.963,022,003
5/30/201326.6327.3826.6027.322,804,145
5/29/201327.5427.5926.9126.942,588,347
5/28/201327.8828.1827.6927.802,359,855
5/24/201327.0027.6626.7127.512,213,510
5/23/201326.9327.3426.7727.152,916,342
5/22/201328.1228.4227.2527.283,667,915
Trading Center