Textron Inc $37.89

up +0.55


11/7/2014 04:01 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
5/2/201325.0225.6624.9125.576,194,992
5/1/201325.6625.7424.8724.883,942,982
4/30/201325.9626.1225.6325.752,029,714
4/29/201326.1426.3325.9526.141,815,233
4/26/201326.0226.1525.5426.065,793,957
4/25/201325.9326.4425.9126.183,909,123
4/24/201325.7926.0525.5325.764,020,236
4/23/201325.9126.2125.6225.723,938,831
4/22/201326.4126.4125.5025.783,170,481
4/19/201325.8626.5025.5226.353,735,868
4/18/201326.0726.3025.6025.766,123,089
4/17/201326.6526.7225.2225.4116,627,450
4/16/201328.7929.4628.7729.354,416,133
4/15/201329.5629.6528.4328.481,803,494
4/12/201329.7829.8629.5429.812,135,037
4/11/201329.1630.2229.1629.943,814,674
4/10/201328.7429.2928.7429.142,329,309
4/9/201329.0829.0828.5928.682,203,646
4/8/201328.5728.9728.4328.971,902,034
4/5/201328.3028.7228.1628.562,930,587
4/4/201328.5828.8128.4628.791,954,668
4/3/201328.7728.9828.5128.522,350,281
4/2/201329.3429.5228.5728.772,075,861
4/1/201329.8229.8629.0529.192,355,829
3/28/201329.5929.8629.3829.811,822,179
3/27/201329.6529.6529.2229.502,036,291
3/26/201329.9830.0829.6929.861,749,473
3/25/201330.5930.8329.6429.693,216,787
3/22/201330.9131.1130.6530.752,073,054
3/21/201331.0031.2230.7130.711,396,759
3/20/201330.9431.3030.7831.211,900,058
3/19/201331.0731.1630.4630.701,600,606
3/18/201330.6931.1030.2430.921,718,838
3/15/201331.0131.2530.9031.053,950,999
3/14/201330.8331.1930.8131.153,778,258
3/13/201330.6530.8630.4930.761,665,649
3/12/201330.5930.9330.4530.662,107,857
3/11/201330.1730.7729.8130.702,190,300
3/8/201329.8930.4629.8230.402,184,991
3/7/201329.7729.9529.6229.661,983,396
3/6/201329.5229.9929.5229.822,747,550
3/5/201328.8729.6428.8729.432,426,397
3/4/201328.3328.7128.1728.642,584,897
3/1/201328.5928.8028.2328.472,529,708
2/28/201328.8529.2428.8328.852,073,548
2/27/201328.0629.0128.0128.802,148,447
2/26/201328.1128.2527.7128.062,633,602
2/25/201329.2929.3927.9727.973,546,507
2/22/201328.6929.1528.6929.142,036,353
2/21/201329.1229.1228.2928.583,385,823
2/20/201329.5229.7029.1429.222,483,651
2/19/201329.4629.7329.3229.585,241,387
2/15/201329.4529.7529.2829.392,740,360
2/14/201329.2429.5129.0929.481,856,566
2/13/201329.2129.7529.2129.401,645,650
2/12/201329.5829.6529.1129.142,170,907
2/11/201329.3229.5829.1129.562,355,215
2/8/201328.9229.4128.9229.312,412,603
2/7/201329.0829.2228.5228.931,891,915
2/6/201328.6629.1328.5729.042,090,145
2/5/201328.7528.9928.6728.841,976,486
2/4/201328.6828.9928.5428.591,505,587
2/1/201329.0429.1528.8028.892,692,741
1/31/201328.6429.1828.6428.762,792,899
1/30/201328.8229.3928.6428.722,471,921
1/29/201328.6228.9428.4328.832,123,054
1/28/201328.7928.8428.4128.682,340,203
1/25/201328.6728.7528.3628.753,042,919
1/24/201327.8528.4527.8328.384,931,128
1/23/201326.8228.0826.6027.846,672,424
1/22/201327.2027.2226.6927.083,389,497
1/18/201327.1727.2226.6927.222,379,237
1/17/201326.4227.2026.4027.093,749,300
1/16/201326.2126.3926.0826.292,124,234
1/15/201326.2026.4726.1526.412,423,950
1/14/201326.4026.5026.1626.451,973,671
1/11/201326.5226.6526.2926.412,001,463
1/10/201326.5026.6126.2526.613,027,952
1/9/201326.4726.6026.2726.372,071,787
1/8/201326.2726.4126.1726.362,770,481
1/7/201326.4226.5426.0626.402,867,601
1/4/201326.0226.5326.0126.235,109,773
1/3/201325.4725.9525.3525.694,971,479
1/2/201325.3325.4825.1225.483,282,183
12/31/201224.0124.8223.9424.792,377,592
12/28/201224.0324.2623.9024.121,714,276
12/27/201224.1424.3923.8824.302,404,593
12/26/201224.4324.4324.0124.172,026,862
12/24/201224.4124.4824.3224.41671,887
12/21/201224.1924.6224.1624.483,102,341
12/20/201224.5724.7724.5424.712,340,685
12/19/201224.6724.8624.5824.622,545,560
12/18/201224.3724.7224.3324.682,921,601
12/17/201224.3224.5524.2824.355,322,131
12/14/201224.0024.3823.9824.263,107,365
12/13/201223.9324.2223.8624.042,724,727
12/12/201224.2324.4923.9824.002,309,642
12/11/201224.3324.5524.1824.221,900,228
12/10/201223.7524.2223.7424.192,200,257
12/7/201223.7223.9523.5523.792,239,570
Trading Center