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
5/24/2011 22.18 22.44 22.02 22.38 79742
5/23/2011 22.69 22.79 22.09 22.09 79073
5/20/2011 23.34 23.42 22.91 22.98 54151
5/19/2011 23.73 23.92 23.26 23.42 47464
5/18/2011 23.39 24.15 23.36 23.62 68346
5/17/2011 24.13 24.16 23.22 23.45 62503
5/16/2011 24.43 24.61 24.24 24.30 28919
5/13/2011 24.88 24.92 24.42 24.61 37376
5/12/2011 24.70 24.87 24.36 24.81 34000
5/11/2011 25.03 25.07 24.50 24.84 32286
5/10/2011 25.05 25.25 24.84 24.97 30974
5/9/2011 25.00 25.21 24.91 24.98 22333
5/6/2011 25.13 25.32 24.88 24.99 41873
5/5/2011 24.73 25.27 24.57 24.71 29622
5/4/2011 25.41 25.43 24.58 24.94 48204
5/3/2011 25.40 25.70 25.06 25.40 47757
5/2/2011 26.26 26.31 25.87 25.91 19878
4/29/2011 25.90 26.37 25.86 26.10 27000
4/28/2011 25.84 26.08 25.68 25.84 19735
4/27/2011 25.84 25.99 25.54 25.84 39589
4/26/2011 25.72 26.35 25.69 25.77 31624
4/25/2011 25.57 25.76 25.25 25.55 40020
4/21/2011 25.60 25.72 25.26 25.58 44277
4/20/2011 24.53 25.61 24.47 25.51 90994
4/19/2011 25.81 26.22 25.69 25.79 49638
4/18/2011 25.80 25.94 25.52 25.78 31362
4/15/2011 26.45 26.62 26.11 26.26 38831
4/14/2011 25.94 26.48 25.67 26.27 31425
4/13/2011 27.08 27.08 26.32 26.60 18107
4/12/2011 26.95 27.19 26.59 26.88 38918
4/11/2011 27.22 27.53 26.95 27.18 34834
4/8/2011 27.94 28.19 27.03 27.17 31489
4/7/2011 27.96 28.25 27.70 27.83 27594
4/6/2011 28.39 28.65 27.73 28.02 29381
4/5/2011 27.43 28.24 27.27 28.11 37060
4/4/2011 27.50 27.62 27.27 27.60 25084
4/1/2011 27.73 27.96 27.24 27.40 32580
3/31/2011 27.10 27.51 26.86 27.39 25046
3/30/2011 27.20 27.30 26.99 27.15 18722
3/29/2011 26.84 27.07 26.55 26.99 16154
3/28/2011 27.16 27.32 26.77 26.91 18345
3/25/2011 27.41 27.58 26.96 27.01 33309
3/24/2011 27.69 27.76 27.03 27.31 31524
3/23/2011 26.78 27.62 26.54 27.47 52031
3/22/2011 26.87 26.98 26.32 26.37 29526
3/21/2011 26.30 26.94 25.91 26.87 43189
3/18/2011 25.76 26.00 25.31 25.50 38729
3/17/2011 25.51 25.72 25.18 25.30 35622
3/16/2011 25.47 25.59 24.55 25.05 72319
3/15/2011 25.25 25.85 24.49 25.63 62952
3/14/2011 26.30 26.43 25.90 26.33 32240
3/11/2011 26.29 26.75 26.09 26.66 28375
3/10/2011 27.03 27.38 26.48 26.49 52946
3/9/2011 27.16 27.57 26.97 27.53 39922
3/8/2011 26.59 27.44 26.38 27.32 42708
3/7/2011 27.13 27.52 26.35 26.64 46119
3/4/2011 27.26 27.31 26.64 26.99 27169
3/3/2011 26.71 27.61 26.65 27.31 43060
3/2/2011 26.14 26.57 26.00 26.27 36459
3/1/2011 27.19 27.23 26.02 26.25 57287
2/28/2011 27.23 27.57 26.86 27.09 32801
2/25/2011 26.72 27.17 26.57 27.15 18746
2/24/2011 26.50 26.85 25.89 26.50 30596
2/23/2011 27.20 27.61 25.96 26.57 49931
2/22/2011 28.52 28.66 27.13 27.26 46354
2/18/2011 28.35 28.87 28.35 28.50 32032
2/17/2011 27.78 28.64 27.74 28.32 25812
2/16/2011 27.70 28.21 27.65 27.96 29951
2/15/2011 27.31 27.88 27.16 27.61 26711
2/14/2011 27.51 27.76 27.36 27.39 19532
2/11/2011 26.98 27.60 26.69 27.60 38137
2/10/2011 27.17 27.36 26.92 27.14 27500
2/9/2011 27.73 27.73 27.22 27.37 30479
2/8/2011 27.84 27.99 27.39 27.91 38059
2/7/2011 27.24 27.85 27.21 27.74 28723
2/4/2011 27.38 27.43 26.91 27.20 29143
2/3/2011 26.70 27.40 26.46 27.29 34440
2/2/2011 26.62 26.82 26.40 26.77 40424
2/1/2011 26.59 27.22 26.13 26.75 61839
1/31/2011 26.35 26.61 26.20 26.29 46750
1/28/2011 27.09 27.35 26.24 26.32 35928
1/27/2011 26.87 27.11 26.72 26.98 34265
1/26/2011 26.16 27.04 25.80 26.67 82908
1/25/2011 26.95 27.09 26.31 27.07 60529
1/24/2011 26.67 27.20 26.34 27.14 45681
1/21/2011 26.22 26.78 26.19 26.63 47466
1/20/2011 25.51 26.36 25.47 26.05 56853
1/19/2011 25.94 26.14 25.37 25.46 30871
1/18/2011 25.31 26.08 25.30 26.01 41353
1/14/2011 25.07 25.38 24.84 25.34 22888
1/13/2011 24.94 25.20 24.77 25.20 26421
1/12/2011 24.64 25.07 24.56 24.92 31044
1/11/2011 24.44 24.54 24.16 24.34 15124
1/10/2011 23.97 24.36 23.80 24.33 15688
1/7/2011 24.49 24.75 24.17 24.19 24862
1/6/2011 24.25 24.68 24.25 24.46 26104
1/5/2011 23.53 24.31 23.50 24.29 24779
1/4/2011 24.00 24.16 23.56 23.75 37944
1/3/2011 23.86 24.30 23.77 24.01 28125
12/31/2010 23.54 23.87 23.41 23.64 14578
Marketplace
Trading Center