Textron Inc $38.01

down -0.49


28/8/2014 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
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
11/7/201118.4618.5618.0818.484,037,656
11/4/201118.5118.8018.4218.614,215,528
11/3/201118.6319.0118.2818.925,444,034
11/2/201119.2619.2618.1618.287,158,015
11/1/201118.5919.1718.4618.625,936,808
10/31/201119.9620.0419.4219.423,648,240
10/28/201119.8720.3319.6420.304,693,274
10/27/201119.3020.4119.1519.217,253,791
10/26/201119.0919.2318.1518.436,740,989
10/25/201119.3519.3618.7418.774,691,619
10/24/201119.1319.7019.1219.624,367,565
10/21/201118.6419.1118.5719.074,487,655
10/20/201118.4218.6517.9418.345,039,397
10/19/201118.9219.2418.4918.596,609,979
10/18/201117.9418.7917.7618.667,156,427
10/17/201118.4518.5517.9618.007,231,088
10/14/201118.3818.5418.2018.543,330,670
10/13/201118.1618.2817.6318.075,041,403
10/12/201118.5518.5818.2618.3012,721,870
10/11/201118.4918.5818.3018.487,586,742
10/10/201118.8118.8118.3318.627,984,939
10/7/201118.6818.7218.1418.346,151,934
10/6/201118.0618.5017.9218.477,502,801
10/5/201117.6718.0817.4718.038,118,632
10/4/201116.5117.5716.3717.5310,450,985
10/3/201117.4718.2416.6816.7211,538,873
9/30/201117.8018.2017.5917.646,692,522
9/29/201118.7318.7817.9818.2310,601,042
9/28/201118.7419.3118.1018.2011,145,113
9/27/201118.6519.0118.3418.6910,021,633
9/26/201117.2218.0317.1017.996,512,118
9/23/201116.2217.2616.1816.935,199,307
9/22/201116.0616.6115.8916.4110,912,985
9/21/201117.5817.9816.9116.938,156,454
9/20/201117.7017.9717.4817.605,985,628
9/19/201117.9818.2016.9717.5715,522,200
9/16/201117.6119.2317.5318.6317,958,026
9/15/201117.0517.7217.0517.4510,725,735
9/14/201115.8617.0315.4116.7619,815,250
9/13/201115.3915.8915.2515.755,793,133
9/12/201114.9315.4514.8115.395,529,773
9/9/201115.3415.5415.0915.266,930,557
9/8/201115.5515.9415.4815.607,595,891
9/7/201115.4015.6915.2515.665,311,442
9/6/201114.8115.2614.7615.114,956,796
9/2/201115.9616.0715.4615.564,215,250
9/1/201116.9417.1016.3716.413,194,599
8/31/201116.8817.0416.6516.875,841,768
8/30/201116.3616.8716.1816.715,103,625
8/29/201115.9716.4915.8716.454,914,763
8/26/201114.9215.7514.6615.644,891,805
8/25/201115.9216.0515.0115.058,077,408
8/24/201115.2015.7715.0715.779,083,300
8/23/201114.9815.2114.7615.216,985,550
8/22/201115.6415.6514.8214.886,502,232
8/19/201115.1715.7815.1215.217,233,258
8/18/201116.0916.0915.2615.478,919,280
8/17/201117.1317.1816.6616.746,426,628
8/16/201116.8117.1716.7816.965,521,525
8/15/201117.2117.4916.9517.145,863,665
8/12/201117.2617.3916.7117.054,841,567
8/11/201116.4117.2416.3216.959,257,090
8/10/201116.9717.2116.2316.2413,449,345
8/9/201116.5217.4716.1717.458,195,824
8/8/201117.8518.2016.3316.3812,012,840
8/5/201119.2219.2918.0218.5910,755,248
8/4/201120.2820.2819.0019.007,977,844
8/3/201121.0021.1520.0720.668,573,510
8/2/201121.9422.3420.9521.016,328,807
8/1/201123.4223.4421.9022.277,806,972
7/29/201122.8923.4222.5023.135,392,732
7/28/201123.4823.9023.0023.014,361,281
7/27/201124.4324.5223.4723.496,574,717
7/26/201124.8024.8224.4124.693,658,365
7/25/201124.7825.0324.3924.784,606,116
7/22/201124.6525.0524.3424.763,360,376
7/21/201124.4625.1724.1924.685,867,652
7/20/201123.2724.6922.3524.4312,616,868
7/19/201121.5522.3521.5022.124,452,632
7/18/201121.6721.8421.2621.442,926,001
7/15/201122.0022.1021.5921.813,203,525
7/14/201122.1922.4421.7121.914,785,582
7/13/201122.2022.5522.0922.183,055,071
7/12/201122.0622.2322.0022.073,289,409
7/11/201122.8622.8722.0622.204,274,442
7/8/201123.0823.3422.7523.304,674,126
7/7/201122.9423.6122.8723.464,746,945
7/6/201122.7422.9422.5022.633,741,315
7/5/201123.8723.8722.5922.738,282,986
7/1/201123.7024.0623.6423.944,105,847
6/30/201123.2823.7623.2323.616,705,729
6/29/201122.8623.2722.6823.213,471,173
6/28/201122.5422.8322.4622.693,995,875
6/27/201122.3622.5422.0522.441,964,598
6/24/201122.9022.9622.2622.365,366,750
Trading Center