TEXTRON $28.25

up +0.65


17/5/2013 04:17 PM  |  NYSE : TXT  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

TXT historical data

Date Open High Low Close Volume
8/4/2010 21.09 21.52 21.05 21.48 31566
8/3/2010 21.25 21.32 20.91 21.09 22548
8/2/2010 21.25 21.33 20.33 21.29 47067
7/30/2010 20.26 20.86 20.23 20.76 37198
7/29/2010 20.86 20.99 20.40 20.69 37649
7/28/2010 20.71 20.97 20.39 20.63 49930
7/27/2010 21.36 21.40 20.35 20.71 52126
7/26/2010 20.94 21.21 20.65 21.17 44363
7/23/2010 20.02 20.79 19.77 20.77 53001
7/22/2010 19.85 20.37 19.79 20.22 74579
7/21/2010 19.70 19.85 18.98 19.65 155577
7/20/2010 17.16 18.19 17.10 18.08 42205
7/19/2010 17.53 17.64 17.28 17.57 38277
7/16/2010 18.09 18.14 17.29 17.34 54500
7/15/2010 18.28 18.47 17.63 18.26 40429
7/14/2010 18.25 18.50 17.90 18.25 42277
7/13/2010 18.41 18.90 18.20 18.39 49485
7/12/2010 17.80 18.03 17.48 17.68 39381
7/9/2010 17.07 17.89 17.05 17.80 54789
7/8/2010 17.12 17.30 16.66 17.04 50855
7/7/2010 16.30 17.18 16.23 17.17 68335
7/6/2010 16.41 16.74 16.02 16.28 60672
7/2/2010 16.45 16.50 15.88 16.07 60702
7/1/2010 16.87 17.00 16.10 16.37 109537
6/30/2010 16.58 17.34 16.58 16.97 72413
6/29/2010 18.25 18.28 16.71 16.80 143418
6/28/2010 19.32 19.41 18.62 18.66 51879
6/25/2010 18.72 19.31 18.57 19.31 73940
6/24/2010 18.92 19.14 18.52 18.59 47044
6/23/2010 19.35 19.38 18.82 19.02 47519
6/22/2010 20.16 20.24 19.24 19.35 30432
6/21/2010 20.50 20.65 19.90 20.01 31017
6/18/2010 20.00 20.17 19.83 20.03 27148
6/17/2010 20.15 20.16 19.56 19.95 28189
6/16/2010 20.04 20.38 19.90 20.02 41010
6/15/2010 19.61 20.28 19.55 20.24 36524
6/14/2010 19.56 19.94 19.24 19.30 29405
6/11/2010 18.96 19.51 18.96 19.46 33418
6/10/2010 19.22 19.44 18.96 19.30 48066
6/9/2010 19.15 19.34 18.53 18.68 59966
6/8/2010 18.17 18.96 17.98 18.96 74832
6/7/2010 19.00 19.04 18.15 18.21 60477
6/4/2010 20.28 20.46 18.81 18.96 80959
6/3/2010 20.57 20.85 20.22 20.65 35771
6/2/2010 20.07 20.48 19.87 20.47 35836
6/1/2010 20.31 20.68 19.87 19.89 44488
5/28/2010 21.26 21.34 20.45 20.67 29002
5/27/2010 21.03 21.28 20.64 21.26 42260
5/26/2010 19.74 21.05 19.72 20.27 111000
5/25/2010 19.21 19.76 18.89 19.52 113331
5/24/2010 20.43 21.01 20.19 20.22 44857
5/21/2010 19.04 20.76 18.89 20.57 106974
5/20/2010 20.36 20.44 19.32 19.41 85642
5/19/2010 21.29 21.59 20.63 21.07 48903
5/18/2010 23.06 23.06 21.41 21.50 64969
5/17/2010 22.55 22.90 21.38 21.95 73375
5/14/2010 23.25 23.44 22.31 22.57 48406
5/13/2010 24.04 24.08 23.39 23.53 28503
5/12/2010 22.89 24.20 22.89 24.09 57261
5/11/2010 21.63 23.00 21.63 22.64 56402
5/10/2010 22.17 22.56 21.75 22.39 63238
5/7/2010 22.49 22.49 20.22 20.38 157695
5/6/2010 23.14 23.79 20.00 22.50 77708
5/5/2010 22.59 23.36 22.11 23.27 68903
5/4/2010 23.01 23.45 22.70 22.93 59968
5/3/2010 23.00 23.55 22.94 23.49 44525
4/30/2010 23.50 23.72 22.84 22.84 36453
4/29/2010 23.91 24.20 23.44 23.52 32943
4/28/2010 23.41 23.96 23.22 23.61 45613
4/27/2010 24.45 24.45 23.12 23.25 74655
4/26/2010 23.94 25.30 23.92 24.55 77960
4/23/2010 24.31 24.33 23.48 23.85 69211
4/22/2010 22.18 24.36 21.99 24.23 164174
4/21/2010 21.66 22.17 21.58 21.60 56748
4/20/2010 21.67 22.00 21.50 21.87 30742
4/19/2010 21.75 21.89 21.09 21.56 40197
4/16/2010 22.42 22.43 21.61 21.94 56084
4/15/2010 22.48 22.71 22.27 22.33 48087
4/14/2010 22.64 22.78 22.24 22.76 43752
4/13/2010 22.49 22.66 22.37 22.55 32790
4/12/2010 22.10 22.66 22.06 22.59 38607
4/9/2010 22.23 22.30 21.67 22.09 31194
4/8/2010 22.11 22.25 21.91 22.17 38681
4/7/2010 21.45 22.27 21.25 22.18 96525
4/6/2010 21.23 21.82 21.12 21.57 37555
4/5/2010 21.54 21.61 21.16 21.33 49153
4/1/2010 21.42 21.57 21.17 21.40 36558
3/31/2010 21.48 21.59 21.18 21.23 36944
3/30/2010 21.76 22.00 21.41 21.56 32410
3/29/2010 21.84 21.95 21.49 21.70 40554
3/26/2010 21.90 22.30 21.62 21.68 38684
3/25/2010 22.53 22.56 21.73 21.77 49749
3/24/2010 22.28 22.58 22.15 22.28 24704
3/23/2010 22.28 22.47 22.07 22.45 31086
3/22/2010 21.99 22.40 21.80 22.18 30577
3/19/2010 22.21 22.97 22.07 22.21 56746
3/18/2010 22.41 22.50 22.00 22.15 26977
3/17/2010 22.52 22.78 22.23 22.53 30613
3/16/2010 22.06 22.78 21.94 22.40 43862
3/15/2010 22.17 22.20 21.61 22.05 30486
Marketplace
Trading Center