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
8/3/2012 25.78 26.65 25.75 26.46 29662
8/2/2012 25.22 25.70 24.78 25.20 33449
8/1/2012 26.22 26.36 25.20 25.40 35632
7/31/2012 26.24 26.59 26.03 26.05 21673
7/30/2012 26.35 26.55 25.98 26.36 22922
7/27/2012 25.95 26.52 25.54 26.40 31609
7/26/2012 25.94 26.20 24.86 25.57 52262
7/25/2012 25.51 25.85 24.95 25.31 31755
7/24/2012 25.88 25.96 24.99 25.21 38269
7/23/2012 25.63 26.02 25.22 25.89 34544
7/20/2012 26.50 27.04 26.19 26.31 55357
7/19/2012 25.84 26.70 25.20 26.50 92846
7/18/2012 22.86 24.42 22.78 23.76 66680
7/17/2012 23.23 23.63 22.76 22.97 43794
7/16/2012 23.03 23.20 22.60 22.97 20384
7/13/2012 22.78 23.26 22.66 23.15 30732
7/12/2012 22.31 22.99 22.15 22.76 36916
7/11/2012 23.19 23.30 22.47 22.49 65353
7/10/2012 24.15 24.15 22.64 23.20 67479
7/9/2012 24.28 24.41 24.08 24.18 15640
7/6/2012 24.49 24.50 23.97 24.23 17702
7/5/2012 24.94 25.11 24.77 24.86 14387
7/3/2012 24.53 25.13 24.44 25.10 13184
7/2/2012 24.94 24.98 24.30 24.52 21791
6/29/2012 24.49 24.95 24.37 24.87 33031
6/28/2012 23.60 24.02 23.46 23.82 24559
6/27/2012 23.61 23.95 23.47 23.90 35256
6/26/2012 23.69 23.86 23.36 23.46 33498
6/25/2012 24.17 24.17 23.62 23.68 21572
6/22/2012 24.95 25.03 24.34 24.57 26609
6/21/2012 25.90 25.90 24.67 24.74 21295
6/20/2012 25.45 26.18 25.32 25.89 29579
6/19/2012 25.03 25.76 24.94 25.49 39935
6/18/2012 24.60 24.84 24.34 24.74 29922
6/15/2012 24.39 24.84 24.38 24.84 20169
6/14/2012 23.96 24.40 23.85 24.29 23270
6/13/2012 24.36 24.60 23.80 23.94 25898
6/12/2012 24.04 24.61 23.73 24.52 28435
6/11/2012 24.63 24.70 23.53 23.58 22605
6/8/2012 23.88 24.33 23.63 24.31 23395
6/7/2012 24.58 25.05 23.87 23.94 34046
6/6/2012 23.56 24.22 23.47 24.16 28839
6/5/2012 22.51 23.32 22.51 23.21 23048
6/4/2012 22.76 22.85 22.36 22.70 22724
6/1/2012 23.01 23.23 22.53 22.69 32204
5/31/2012 23.45 23.84 22.90 23.63 26368
5/30/2012 23.84 23.84 23.40 23.46 30451
5/29/2012 23.83 24.23 23.64 24.19 23668
5/25/2012 23.79 23.83 23.42 23.52 12476
5/24/2012 23.81 23.94 23.34 23.78 20373
5/23/2012 23.18 23.82 22.92 23.73 22000
5/22/2012 23.51 23.62 23.26 23.45 29728
5/21/2012 22.42 23.61 22.42 23.50 34243
5/18/2012 22.25 22.86 21.97 22.35 52184
5/17/2012 23.15 23.17 22.14 22.22 41944
5/16/2012 23.68 23.84 23.06 23.16 27372
5/15/2012 23.56 23.81 23.37 23.52 28266
5/14/2012 23.68 24.00 23.50 23.63 22387
5/11/2012 24.04 24.41 23.98 24.09 15927
5/10/2012 24.43 24.58 24.15 24.23 17746
5/9/2012 24.36 24.49 23.93 24.19 49859
5/8/2012 24.78 24.79 24.38 24.68 36172
5/7/2012 25.32 25.44 24.91 25.06 30551
5/4/2012 26.00 26.04 25.29 25.50 28550
5/3/2012 26.61 26.64 25.99 26.09 16215
5/2/2012 26.32 26.69 26.18 26.53 19742
5/1/2012 26.58 27.12 26.23 26.48 26405
4/30/2012 26.91 26.98 26.51 26.64 23337
4/27/2012 26.94 27.11 26.69 27.01 17918
4/26/2012 26.80 26.92 26.58 26.80 22210
4/25/2012 26.95 27.00 26.63 26.84 19676
4/24/2012 26.29 26.68 26.11 26.64 23699
4/23/2012 26.36 26.42 25.87 26.19 28778
4/20/2012 26.61 27.04 26.61 26.75 30729
4/19/2012 26.80 27.14 26.14 26.35 48756
4/18/2012 27.55 27.63 26.11 26.65 85498
4/17/2012 27.25 27.99 27.23 27.65 37834
4/16/2012 27.10 27.26 26.60 27.01 21609
4/13/2012 27.36 27.43 26.84 26.85 27591
4/12/2012 26.95 27.55 26.83 27.35 21388
4/11/2012 26.82 27.27 26.69 26.93 29969
4/10/2012 26.94 27.05 26.32 26.40 39488
4/9/2012 27.18 27.18 26.74 27.01 25533
4/5/2012 28.24 28.40 27.64 27.67 27678
4/4/2012 28.36 28.61 28.12 28.38 42050
4/3/2012 28.84 29.18 28.37 28.89 53558
4/2/2012 27.80 29.08 27.64 28.84 49598
3/30/2012 28.11 28.20 27.52 27.83 23115
3/29/2012 27.08 28.11 26.90 27.97 41535
3/28/2012 27.71 27.76 27.00 27.34 25635
3/27/2012 27.81 27.98 27.61 27.78 25672
3/26/2012 27.41 27.92 27.41 27.80 28705
3/23/2012 26.70 27.30 26.42 27.14 30085
3/22/2012 26.59 26.71 26.10 26.43 23449
3/21/2012 26.70 27.11 26.67 26.96 32347
3/20/2012 27.15 27.22 26.48 26.62 36077
3/19/2012 27.48 27.62 27.22 27.39 21232
3/16/2012 27.74 27.83 27.33 27.48 35629
3/15/2012 27.51 27.75 27.33 27.71 25444
3/14/2012 27.63 27.78 27.33 27.51 21335
Marketplace
Trading Center