TEXTRON $27.09

up +0.59


17/6/2013 04:17 PM  |  NYSE : TXT  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

TXT historical data

Date Open High Low Close Volume
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
12/28/2012 24.03 24.26 23.90 24.12 17143
12/27/2012 24.14 24.39 23.88 24.30 24046
12/26/2012 24.43 24.43 24.01 24.17 20269
12/24/2012 24.41 24.48 24.32 24.41 6719
12/21/2012 24.19 24.62 24.16 24.48 30816
12/20/2012 24.57 24.77 24.54 24.71 23407
12/19/2012 24.67 24.86 24.58 24.62 25451
12/18/2012 24.37 24.72 24.33 24.68 29216
12/17/2012 24.32 24.55 24.28 24.35 53193
12/14/2012 24.00 24.38 23.98 24.26 31074
12/13/2012 23.93 24.22 23.86 24.04 27248
12/12/2012 24.23 24.49 23.98 24.00 23097
12/11/2012 24.33 24.55 24.18 24.22 19003
12/10/2012 23.75 24.22 23.74 24.19 22003
12/7/2012 23.72 23.95 23.55 23.79 22396
12/6/2012 23.16 23.65 23.02 23.65 22606
12/5/2012 23.12 23.46 22.84 23.17 50186
12/4/2012 23.08 23.22 22.91 23.02 24713
12/3/2012 23.62 23.70 23.07 23.08 22837
11/30/2012 23.88 23.95 23.42 23.49 33776
11/29/2012 23.98 24.12 23.73 23.91 13194
11/28/2012 23.50 23.88 23.35 23.84 19791
11/27/2012 23.80 24.07 23.70 23.70 20184
11/26/2012 23.60 23.94 23.60 23.81 14181
11/23/2012 23.68 23.82 23.57 23.78 4913
11/21/2012 23.53 23.75 23.48 23.59 12472
11/20/2012 23.45 23.68 23.33 23.56 17219
11/19/2012 23.46 23.60 23.29 23.57 21876
11/16/2012 23.17 23.36 22.88 23.12 36039
11/15/2012 23.18 23.48 23.11 23.14 25416
11/14/2012 24.05 24.19 23.17 23.20 40745
11/13/2012 23.59 24.46 23.54 23.99 19414
11/12/2012 23.91 23.95 23.60 23.79 27121
11/9/2012 23.71 24.15 23.64 23.86 32296
11/8/2012 23.94 24.23 23.81 23.89 46497
11/7/2012 24.84 24.88 23.96 24.10 54685
11/6/2012 25.36 25.39 25.00 25.19 30457
11/5/2012 25.01 25.26 24.83 25.18 23147
11/2/2012 25.74 25.93 25.06 25.07 41017
11/1/2012 25.29 26.59 25.29 25.59 51587
10/31/2012 25.44 25.59 25.08 25.21 31126
10/26/2012 25.52 25.68 25.37 25.56 16239
10/25/2012 25.28 25.53 25.21 25.51 22103
10/24/2012 25.47 25.59 24.98 25.00 20308
10/23/2012 25.32 25.43 24.82 25.31 28474
10/22/2012 25.44 25.87 25.34 25.67 25338
10/19/2012 26.31 26.41 25.31 25.51 41518
10/18/2012 24.80 26.18 24.40 25.75 60696
10/17/2012 24.32 25.44 23.52 24.95 109500
10/16/2012 26.66 26.66 26.34 26.46 24481
10/15/2012 25.69 26.41 25.55 26.32 30390
10/12/2012 25.45 25.68 25.12 25.49 20449
10/11/2012 25.49 26.02 25.34 25.42 27174
10/10/2012 25.16 25.30 24.95 25.22 25601
10/9/2012 25.65 25.79 25.19 25.26 31642
10/8/2012 25.63 25.88 25.45 25.63 15678
10/5/2012 25.73 26.23 25.62 25.78 17806
10/4/2012 25.66 25.77 25.29 25.47 50582
10/3/2012 25.88 25.88 25.39 25.46 27587
10/2/2012 26.56 26.58 25.68 25.78 20176
10/1/2012 26.29 26.75 26.21 26.46 20687
9/28/2012 26.27 26.35 25.81 26.17 21375
9/27/2012 26.10 26.59 25.74 26.38 41805
9/26/2012 25.92 26.15 25.49 25.95 39915
9/25/2012 26.91 27.01 25.95 25.99 46662
9/24/2012 26.96 26.98 26.60 26.80 29609
9/21/2012 27.72 27.84 27.10 27.12 31063
9/20/2012 27.63 27.78 27.12 27.54 26492
9/19/2012 27.83 28.02 27.49 27.94 24736
9/18/2012 28.18 28.24 27.59 27.86 20512
9/17/2012 28.19 28.35 28.09 28.22 25453
9/14/2012 28.19 28.80 28.12 28.36 33883
9/13/2012 27.59 28.40 27.26 28.19 37552
9/12/2012 27.15 27.91 27.09 27.67 29320
9/11/2012 27.09 27.15 26.84 27.09 23241
9/10/2012 27.35 27.46 27.11 27.11 19867
9/7/2012 27.13 27.83 27.09 27.59 26201
9/6/2012 26.61 27.21 26.50 27.06 25955
9/5/2012 26.36 26.54 26.11 26.32 17463
9/4/2012 26.62 26.71 25.99 26.41 27522
8/31/2012 26.34 26.92 26.20 26.72 27404
8/30/2012 26.20 26.22 25.83 26.06 12961
8/29/2012 26.48 26.65 26.11 26.45 14074
8/28/2012 26.45 26.66 26.27 26.49 23063
Marketplace
Trading Center