TEXTRON $27.18

up +0.09


18/6/2013 04:18 PM  |  NYSE : TXT  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

TXT historical data

Date Open High Low Close Volume
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
3/13/2012 27.09 27.70 27.08 27.68 32408
3/12/2012 27.00 27.16 26.69 27.05 28845
3/9/2012 26.69 27.17 26.62 27.01 25469
3/8/2012 26.36 26.75 26.21 26.65 23258
3/7/2012 25.45 26.24 25.37 26.13 42542
3/6/2012 25.79 25.92 25.27 25.34 63784
3/5/2012 26.98 27.00 26.36 26.51 34169
3/2/2012 27.65 27.79 26.93 27.02 33721
3/1/2012 27.53 27.92 27.41 27.76 30159
2/29/2012 27.79 27.99 27.41 27.51 34593
2/28/2012 27.60 27.83 27.32 27.82 41921
2/27/2012 27.40 27.67 27.19 27.52 31522
2/24/2012 27.74 28.06 27.56 27.65 21482
2/23/2012 27.74 27.92 27.41 27.72 40148
2/22/2012 27.56 27.89 27.40 27.77 24194
2/21/2012 27.97 28.08 27.53 27.70 25804
2/17/2012 28.02 28.15 27.66 27.95 23009
2/16/2012 27.37 27.88 27.35 27.87 39695
2/15/2012 28.10 28.10 27.30 27.43 52095
2/14/2012 28.17 28.29 27.70 27.98 66692
2/13/2012 27.11 28.07 26.98 28.04 62821
2/10/2012 26.62 27.01 26.40 26.96 29384
2/9/2012 27.29 27.29 26.69 26.99 41729
2/8/2012 26.33 27.20 26.33 27.07 71787
2/7/2012 25.83 26.50 25.78 26.36 71688
2/6/2012 25.79 26.12 25.67 25.93 49047
2/3/2012 26.00 26.07 25.82 26.03 48281
2/2/2012 25.71 25.87 25.33 25.50 32713
2/1/2012 25.71 25.96 25.37 25.66 52549
1/31/2012 25.55 25.84 25.13 25.48 63014
1/30/2012 24.93 25.67 24.67 25.43 49420
1/27/2012 24.56 25.49 24.45 25.21 45900
1/26/2012 24.56 25.04 24.07 24.74 81310
1/25/2012 23.98 25.12 23.82 24.76 179169
1/24/2012 21.51 22.02 21.39 21.61 56181
1/23/2012 21.55 22.28 21.51 21.75 47715
1/20/2012 21.60 21.70 21.33 21.50 52920
1/19/2012 21.66 22.01 21.52 21.64 44923
1/18/2012 21.13 21.71 21.12 21.60 67714
1/17/2012 21.55 22.12 21.45 21.67 51630
1/13/2012 21.02 21.47 20.94 21.18 33032
1/12/2012 21.36 21.50 21.17 21.32 46685
1/11/2012 21.18 22.00 21.02 21.32 121276
1/10/2012 19.37 20.26 19.29 20.17 103195
1/9/2012 19.14 19.18 18.86 19.07 34766
1/6/2012 19.13 19.21 18.95 19.12 29577
1/5/2012 18.80 19.18 18.59 19.11 38976
1/4/2012 18.61 19.04 18.37 19.01 36734
1/3/2012 18.97 19.25 18.60 18.64 35206
12/30/2011 18.25 18.63 18.24 18.49 14996
12/29/2011 18.16 18.39 18.15 18.34 16329
12/28/2011 18.66 18.67 17.94 18.16 27218
12/27/2011 18.72 18.88 18.59 18.60 11629
12/23/2011 18.67 18.78 18.50 18.77 14418
12/22/2011 18.37 18.74 18.27 18.64 19118
12/21/2011 18.41 18.48 18.05 18.33 29333
12/20/2011 17.59 18.43 17.59 18.38 41508
12/19/2011 17.74 17.91 17.14 17.19 36048
12/16/2011 17.57 17.89 17.50 17.82 57025
12/15/2011 17.30 17.37 17.03 17.22 39428
12/14/2011 17.16 17.44 16.86 17.00 64888
12/13/2011 18.20 18.24 17.23 17.35 52329
12/12/2011 18.01 18.12 17.65 18.04 36870
12/9/2011 18.06 18.28 17.83 18.21 68876
12/8/2011 18.54 18.69 17.86 17.94 52197
12/7/2011 18.82 18.94 18.51 18.76 28826
12/6/2011 19.24 19.32 18.73 18.83 33294
12/5/2011 19.49 19.54 19.05 19.28 37806
12/2/2011 19.68 19.71 19.04 19.05 34994
12/1/2011 19.27 19.66 19.18 19.39 38632
11/30/2011 19.36 19.68 19.19 19.43 56023
11/29/2011 18.61 18.87 18.41 18.64 34497
11/28/2011 18.06 18.74 17.99 18.55 47108
11/25/2011 17.35 17.72 17.23 17.33 9917
11/23/2011 17.71 17.75 17.36 17.41 32334
11/22/2011 18.00 18.16 17.74 18.01 28157
11/21/2011 17.88 18.16 17.55 18.09 47065
11/18/2011 18.23 18.54 18.19 18.52 67010
11/17/2011 18.30 18.36 17.67 18.01 53984
11/16/2011 18.44 18.87 18.27 18.41 28908
11/15/2011 18.61 18.86 18.41 18.73 37877
11/14/2011 18.61 19.06 18.59 18.74 26371
11/11/2011 18.80 18.92 18.62 18.69 25500
Marketplace
Trading Center