Textron Inc $38.94

up +0.65


20/8/2014 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
8/22/201227.0827.1626.8226.932,067,332
8/21/201227.3927.6527.0027.102,011,283
8/20/201227.1027.4527.0227.271,908,626
8/17/201226.9927.2226.8127.192,129,894
8/16/201226.8527.2026.6027.002,359,317
8/15/201226.6826.9826.5126.802,322,067
8/14/201227.0027.1926.7126.792,782,258
8/13/201226.6926.9526.5926.943,054,233
8/10/201226.5726.8526.4426.831,798,209
8/9/201226.4326.9926.3926.812,006,653
8/8/201226.5926.8226.0826.534,152,900
8/7/201226.3527.6426.2426.835,867,193
8/6/201226.4526.5226.0826.111,889,459
8/3/201225.7826.6525.7526.462,966,161
8/2/201225.2225.7024.7825.203,344,880
8/1/201226.2226.3625.2025.403,563,202
7/31/201226.2426.5926.0326.052,167,275
7/30/201226.3526.5525.9826.362,292,161
7/27/201225.9526.5225.5426.403,160,961
7/26/201225.9426.2024.8625.575,226,207
7/25/201225.5125.8524.9525.313,175,450
7/24/201225.8825.9624.9925.213,826,862
7/23/201225.6326.0225.2225.893,454,489
7/20/201226.5027.0426.1926.315,535,632
7/19/201225.8426.7025.2026.509,284,682
7/18/201222.8624.4222.7823.766,667,930
7/17/201223.2323.6322.7622.974,379,902
7/16/201223.0323.2022.6022.972,038,375
7/13/201222.7823.2622.6623.153,073,174
7/12/201222.3122.9922.1522.763,691,529
7/11/201223.1923.3022.4722.496,535,284
7/10/201224.1524.1522.6423.206,747,858
7/9/201224.2824.4124.0824.181,563,968
7/6/201224.4924.5023.9724.231,770,145
7/5/201224.9425.1124.7724.861,438,701
7/3/201224.5325.1324.4425.101,318,337
7/2/201224.9424.9824.3024.522,179,028
6/29/201224.4924.9524.3724.873,303,026
6/28/201223.6024.0223.4623.822,455,809
6/27/201223.6123.9523.4723.903,525,541
6/26/201223.6923.8623.3623.463,349,761
6/25/201224.1724.1723.6223.682,157,235
6/22/201224.9525.0324.3424.572,664,422
6/21/201225.9025.9024.6724.742,129,426
6/20/201225.4526.1825.3225.892,958,014
6/19/201225.0325.7624.9425.493,993,459
6/18/201224.6024.8424.3424.742,992,289
6/15/201224.3924.8424.3824.842,017,580
6/14/201223.9624.4023.8524.292,326,997
6/13/201224.3624.6023.8023.942,260,262
6/12/201224.0424.6123.7324.522,843,459
6/11/201224.6324.7023.5323.582,260,442
6/8/201223.8824.3323.6324.312,339,695
6/7/201224.5825.0523.8723.943,404,515
6/6/201223.5624.2223.4724.162,883,848
6/5/201222.5123.3222.5123.212,304,774
6/4/201222.7622.8522.3622.702,272,330
6/1/201223.0123.2322.5322.693,220,343
5/31/201223.4523.8422.9023.632,637,220
5/30/201223.8423.8423.4023.463,045,025
5/29/201223.8324.2323.6424.192,367,237
5/25/201223.7923.8323.4223.521,247,538
5/24/201223.8123.9423.3423.782,037,235
5/23/201223.1823.8222.9223.732,226,053
5/22/201223.5123.6223.2623.452,972,791
5/21/201222.4223.6122.4223.503,424,254
5/18/201222.2522.8621.9722.355,218,319
5/17/201223.1523.1722.1422.224,194,364
5/16/201223.6823.8423.0623.162,737,125
5/15/201223.5623.8123.3723.522,826,516
5/14/201223.6824.0023.5023.632,238,616
5/11/201224.0424.4123.9824.091,592,695
5/10/201224.4324.5824.1524.231,774,682
5/9/201224.3624.4923.9324.194,986,248
5/8/201224.7824.7924.3824.683,617,755
5/7/201225.3225.4424.9125.063,055,014
5/4/201226.0026.0425.2925.502,857,495
5/3/201226.6126.6425.9926.091,621,415
5/2/201226.3226.6926.1826.531,974,280
5/1/201226.5827.1226.2326.482,640,596
4/30/201226.9126.9826.5126.642,333,787
4/27/201226.9427.1126.6927.011,791,308
4/26/201226.8026.9226.5826.802,221,142
4/25/201226.9527.0026.6326.841,967,522
4/24/201226.2926.6826.1126.642,369,879
4/23/201226.3626.4225.8726.192,877,782
4/20/201226.6127.0426.6126.753,072,862
4/19/201226.8027.1426.1426.354,875,582
4/18/201227.5527.6326.1126.658,549,716
4/17/201227.2527.9927.2327.653,783,806
4/16/201227.1027.2626.6027.012,160,818
4/13/201227.3627.4326.8426.852,759,057
4/12/201226.9527.5526.8327.352,138,703
4/11/201226.8227.2726.6926.932,996,869
4/10/201226.9427.0526.3226.403,948,799
4/9/201227.1827.1826.7427.012,553,297
4/5/201228.2428.4027.6427.672,767,784
4/4/201228.3628.6128.1228.384,204,985
4/3/201228.8429.1828.3728.895,355,741
4/2/201227.8029.0827.6428.844,959,777
Trading Center