Textron Inc $39.03

up +0.09


21/8/2014 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
4/2/201227.8029.0827.6428.844,959,777
3/30/201228.1128.2027.5227.832,312,162
3/29/201227.0828.1126.9027.974,153,421
3/28/201227.7127.7627.0027.342,563,432
3/27/201227.8127.9827.6127.782,567,186
3/26/201227.4127.9227.4127.802,870,472
3/23/201226.7027.3026.4227.143,008,443
3/22/201226.5926.7126.1026.432,344,836
3/21/201226.7027.1126.6726.963,234,614
3/20/201227.1527.2226.4826.623,607,609
3/19/201227.4827.6227.2227.392,123,159
3/16/201227.7427.8327.3327.483,563,230
3/15/201227.5127.7527.3327.712,544,386
3/14/201227.6327.7827.3327.512,133,476
3/13/201227.0927.7027.0827.683,240,796
3/12/201227.0027.1626.6927.052,884,418
3/9/201226.6927.1726.6227.012,547,031
3/8/201226.3626.7526.2126.652,325,728
3/7/201225.4526.2425.3726.134,254,234
3/6/201225.7925.9225.2725.346,378,531
3/5/201226.9827.0026.3626.513,416,874
3/2/201227.6527.7926.9327.023,372,231
3/1/201227.5327.9227.4127.763,015,881
2/29/201227.7927.9927.4127.513,459,528
2/28/201227.6027.8327.3227.824,192,072
2/27/201227.4027.6727.1927.523,152,202
2/24/201227.7428.0627.5627.652,148,185
2/23/201227.7427.9227.4127.724,014,833
2/22/201227.5627.8927.4027.772,419,370
2/21/201227.9728.0827.5327.702,580,338
2/17/201228.0528.1527.6627.952,300,828
2/16/201227.3727.8827.3527.873,969,440
2/15/201228.1028.1027.3027.435,209,798
2/14/201228.1728.2927.7027.986,669,126
2/13/201227.1128.0726.9828.046,282,560
2/10/201226.6227.0126.4026.962,938,341
2/9/201227.2927.2926.6926.994,172,813
2/8/201226.3327.2026.3327.077,178,614
2/7/201225.8326.5025.7826.367,168,783
2/6/201225.7926.1225.6725.934,904,658
2/3/201226.0026.0725.8226.034,828,093
2/2/201225.7125.8725.3325.503,271,261
2/1/201225.7125.9625.3725.665,254,833
1/31/201225.5525.8425.1325.486,301,719
1/30/201224.9325.6724.6725.434,942,548
1/27/201224.5625.4924.4525.214,589,987
1/26/201224.5625.0424.0724.748,130,965
1/25/201223.9825.1223.8224.7617,917,945
1/24/201221.5122.0221.3921.615,618,030
1/23/201221.5522.2821.5121.754,771,467
1/20/201221.6021.7021.3321.505,291,992
1/19/201221.6622.0121.5221.644,492,291
1/18/201221.1321.7121.1221.606,771,316
1/17/201221.5522.1221.4521.675,162,976
1/13/201221.0221.4720.9421.183,303,125
1/12/201221.3621.5021.1721.324,668,708
1/11/201221.1822.0021.0221.3212,127,534
1/10/201219.3720.2619.2920.1710,320,067
1/9/201219.1419.1818.8619.073,476,558
1/6/201219.1319.2118.9519.122,957,676
1/5/201218.8019.1818.5919.113,897,599
1/4/201218.6119.0418.3719.013,673,333
1/3/201218.9719.2518.6018.643,520,578
12/30/201118.2518.6318.2418.491,499,570
12/29/201118.1618.3918.1518.341,632,863
12/28/201118.6618.6717.9418.162,721,735
12/27/201118.7218.8818.5918.601,162,862
12/23/201118.6718.7818.5018.771,441,785
12/22/201118.3718.7418.2718.641,911,725
12/21/201118.4118.4818.0518.332,933,268
12/20/201117.5918.4317.5918.384,150,782
12/19/201117.7417.9117.1417.193,604,786
12/16/201117.5717.8917.5017.825,702,492
12/15/201117.3017.3717.0317.223,942,764
12/14/201117.1617.4416.8617.006,488,705
12/13/201118.2018.2417.2317.355,233,480
12/12/201118.0118.1217.6518.043,686,954
12/9/201118.0618.2817.8318.216,887,540
12/8/201118.5418.6917.8617.945,219,606
12/7/201118.8218.9418.5118.762,882,667
12/6/201119.2419.3218.7318.833,331,749
12/5/201119.4919.5419.0519.283,780,573
12/2/201119.6819.7119.0419.053,499,327
12/1/201119.2719.6619.1819.393,863,154
11/30/201119.3619.6819.1919.435,602,218
11/29/201118.6118.8718.4118.643,450,091
11/28/201118.0618.7417.9918.554,710,706
11/25/201117.3517.7217.2317.33991,647
11/23/201117.7117.7517.3617.413,233,347
11/22/201118.0018.1617.7418.012,815,629
11/21/201117.8818.1617.5518.094,706,474
11/18/201118.2318.5418.1918.526,700,911
11/17/201118.3018.3617.6718.015,398,359
11/16/201118.4418.8718.2718.412,890,742
11/15/201118.6118.8618.4118.733,787,688
11/14/201118.6119.0618.5918.742,637,097
11/11/201118.8018.9218.6218.692,549,922
11/10/201118.2918.5118.0718.383,129,041
11/9/201118.1818.2717.9217.984,600,559
11/8/201118.5718.8118.2618.752,604,512
Trading Center