Textron Inc $38.89

up +1.18


16/4/2014 06:40 PM  |  NYSE : TXT  
Industries : Aerospace/defense / Aerospace/defense - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXT historical data

Date Open High Low Close Volume
2/3/201126.7027.4026.4627.293,479,100
2/2/201126.6226.8226.4026.774,042,380
2/1/201126.5927.2226.1326.756,211,860
1/31/201126.3526.6126.2026.294,674,920
1/28/201127.0927.3526.2426.323,592,790
1/27/201126.8727.1126.7226.983,445,540
1/26/201126.1627.0425.8026.678,315,290
1/25/201126.9527.0926.3127.076,075,280
1/24/201126.6727.2026.3427.144,568,090
1/21/201126.2226.7826.1926.634,746,600
1/20/201125.5126.3625.4726.055,685,260
1/19/201125.9426.1425.3725.463,087,010
1/18/201125.3126.0825.3026.014,135,290
1/14/201125.0725.3824.8425.342,288,760
1/13/201124.9425.2024.7725.202,642,080
1/12/201124.6425.0724.5624.923,104,370
1/11/201124.4424.5424.1624.341,512,400
1/10/201123.9724.3623.8024.331,568,800
1/7/201124.4924.7524.1724.192,486,190
1/6/201124.2524.6824.2524.462,610,330
1/5/201123.5324.3123.5024.292,477,810
1/4/201124.0024.1623.5623.753,794,400
1/3/201123.8624.3023.7724.012,812,450
12/31/201023.5423.8723.4123.641,457,720
12/30/201023.5823.7123.4423.571,249,780
12/29/201023.9923.9923.5623.641,798,830
12/28/201024.0024.0023.5623.891,646,890
12/27/201023.6524.0223.5723.981,309,800
12/23/201023.2923.9023.2523.842,074,120
12/22/201023.5023.5023.2223.312,833,900
12/21/201023.6723.8423.4823.492,166,600
12/20/201023.3423.7623.2723.592,016,290
12/17/201023.4023.5723.2123.292,878,940
12/16/201023.5623.7023.2523.352,135,390
12/15/201023.8123.8823.4023.472,601,050
12/14/201023.6824.1823.6623.892,503,170
12/13/201023.5223.9523.4823.663,822,800
12/10/201023.1923.6023.0023.403,229,360
12/9/201023.2123.2122.9023.093,402,200
12/8/201023.2323.3722.9623.082,251,320
12/7/201023.7223.8123.1423.153,765,160
12/6/201023.5523.5923.1723.234,188,900
12/3/201023.2723.7623.1223.702,407,500
12/2/201022.9623.6422.8423.404,114,820
12/1/201022.9023.2922.6922.985,629,500
11/30/201021.9622.4721.9122.363,817,910
11/29/201021.9422.4021.8522.352,845,070
11/26/201022.0922.3821.7822.06984,314
11/24/201021.7322.5121.6922.443,080,930
11/23/201021.7221.7221.3921.532,715,240
11/22/201021.4121.7721.3021.732,616,980
11/19/201021.4121.6221.3521.602,897,300
11/18/201021.2421.5421.0521.482,897,400
11/17/201020.8421.2020.7420.922,613,730
11/16/201020.9921.2620.7320.843,228,230
11/15/201021.4021.5321.1521.153,659,170
11/12/201021.7221.9521.1321.365,075,280
11/11/201022.0422.1121.8121.873,067,130
11/10/201022.3822.5021.8922.223,983,930
11/9/201022.7422.8122.3122.443,123,600
11/8/201022.4822.7322.2322.733,906,360
11/5/201022.2622.9022.1122.614,173,300
11/4/201021.9522.3621.7322.192,945,400
11/3/201021.4121.8921.3021.624,300,900
11/2/201021.0121.4921.0021.434,016,420
11/1/201021.0021.2520.5920.782,363,650
10/29/201020.4920.9120.3720.823,789,690
10/28/201020.8521.0020.6020.664,858,100
10/27/201020.4620.7920.3720.763,303,650
10/26/201020.6420.9520.6020.674,556,500
10/25/201021.1421.3220.8320.833,121,390
10/22/201020.9620.9920.7020.953,587,410
10/21/201020.9721.3420.7520.966,129,170
10/20/201020.3621.0219.9220.7810,299,500
10/19/201020.8121.5620.6820.947,672,830
10/18/201021.1921.4021.0221.264,896,820
10/15/201021.6021.6721.3321.514,729,400
10/14/201021.6321.7321.2021.333,577,000
10/13/201021.6421.8121.4421.643,125,380
10/12/201021.4521.5721.0521.472,627,650
10/11/201021.7021.8021.4521.503,324,540
10/8/201021.2221.7521.0521.623,196,500
10/7/201021.7021.7020.9621.213,763,470
10/6/201021.4621.7521.3921.583,497,180
10/5/201020.9821.6520.8621.524,966,860
10/4/201020.7221.1920.6420.695,060,300
10/1/201020.7920.8920.4220.753,958,370
9/30/201020.8220.9020.2620.563,548,440
9/29/201020.6620.7620.3520.685,595,610
9/28/201020.7920.9120.3820.883,892,940
9/27/201020.6720.7920.4220.764,248,010
9/24/201019.9220.7519.7820.744,669,310
9/23/201019.9420.0519.5519.604,395,550
9/22/201020.2720.6620.0220.164,036,660
9/21/201020.0320.6919.8420.297,093,550
9/20/201019.3520.2519.3520.194,911,880
9/17/201019.3519.4018.9019.226,032,240
9/16/201018.8919.2618.8519.243,725,980
9/15/201018.7718.9918.6618.911,899,590
9/14/201019.1519.1618.8318.942,866,200
Trading Center