Textron Inc $38.94

up +0.65


20/8/2014 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
6/14/201121.4921.9021.4021.645,497,957
6/13/201121.0621.3520.9721.203,725,849
6/10/201121.3121.3520.8621.025,610,986
6/9/201121.2721.5221.0721.424,626,331
6/8/201121.4821.6721.2121.214,374,837
6/7/201121.9722.0421.5221.564,550,652
6/6/201121.7922.0821.7221.883,273,997
6/3/201122.0322.3921.8721.922,999,776
6/2/201122.3122.7022.2322.443,931,849
6/1/201122.7422.8522.3122.325,262,500
5/31/201122.7823.0422.6322.885,853,266
5/27/201122.3222.5722.2722.473,908,722
5/26/201122.5122.5122.0222.243,909,695
5/25/201122.2222.8122.1922.623,374,939
5/24/201122.1822.4422.0222.387,974,172
5/23/201122.6922.7922.0922.097,908,028
5/20/201123.3423.4222.9122.985,415,262
5/19/201123.7323.9223.2623.424,772,823
5/18/201123.3924.1523.3623.626,834,739
5/17/201124.1324.1623.2223.456,341,974
5/16/201124.4324.6124.2424.302,892,176
5/13/201124.8824.9224.4224.613,740,088
5/12/201124.7024.8724.3624.813,372,355
5/11/201125.0325.0724.5024.843,229,263
5/10/201125.0525.2524.8424.973,100,979
5/9/201125.0025.2124.9124.982,233,901
5/6/201125.1325.3224.8824.994,195,349
5/5/201124.7325.2724.5724.712,964,630
5/4/201125.4125.4324.5824.944,822,793
5/3/201125.4025.7025.0625.404,777,410
5/2/201126.2626.3125.8725.911,991,036
4/29/201125.9026.3725.8626.102,732,582
4/28/201125.8426.0825.6825.841,974,620
4/27/201125.8425.9925.5425.843,960,388
4/26/201125.7226.3525.6925.773,163,353
4/25/201125.5725.7625.2525.554,002,223
4/21/201125.6025.7225.2625.584,441,359
4/20/201124.5325.6124.4725.519,105,395
4/19/201125.8126.2225.6925.794,964,576
4/18/201125.8025.9425.5225.783,138,477
4/15/201126.4526.6226.1126.263,883,330
4/14/201125.9426.4825.6726.273,143,779
4/13/201127.0827.0826.3226.601,836,775
4/12/201126.9527.1926.5926.883,916,001
4/11/201127.2227.5326.9527.183,483,500
4/8/201127.9428.1927.0327.173,149,226
4/7/201127.9628.2527.7027.832,779,546
4/6/201128.3928.6527.7328.022,938,003
4/5/201127.4328.2427.2728.113,747,726
4/4/201127.5027.6227.2727.602,526,052
4/1/201127.7327.9627.2427.403,263,982
3/31/201127.1027.5126.8627.392,522,698
3/30/201127.2027.3026.9927.151,872,275
3/29/201126.8427.0726.5526.991,640,032
3/28/201127.1627.3226.7726.911,835,419
3/25/201127.4127.5826.9627.013,332,066
3/24/201127.6927.7627.0327.313,154,472
3/23/201126.7827.6226.5427.475,205,309
3/22/201126.8726.9826.3226.372,991,946
3/21/201126.3026.9425.9126.874,319,149
3/18/201125.7626.0025.3125.503,875,249
3/17/201125.5125.7225.1825.303,563,562
3/16/201125.4725.5924.5525.057,236,768
3/15/201125.2525.8524.4925.636,297,189
3/14/201126.3026.4325.9026.333,225,387
3/11/201126.2926.7526.0926.662,837,857
3/10/201127.0327.3826.4826.495,366,857
3/9/201127.1627.5726.9727.533,994,425
3/8/201126.5927.4426.3827.324,318,165
3/7/201127.1327.5226.3526.644,613,453
3/4/201127.2627.3126.6426.992,717,932
3/3/201126.7127.6126.6527.314,380,410
3/2/201126.1426.5726.0026.273,645,897
3/1/201127.1927.2326.0226.255,728,811
2/28/201127.2327.5726.8627.093,280,164
2/25/201126.7227.1726.5727.151,913,337
2/24/201126.5026.8525.8926.503,059,603
2/23/201127.2027.6125.9626.575,117,437
2/22/201128.5228.6627.1327.264,635,355
2/18/201128.3528.8728.3528.503,203,109
2/17/201127.7828.6427.7428.322,581,137
2/16/201127.7028.2127.6527.963,031,078
2/15/201127.3127.8827.1627.612,671,010
2/14/201127.5127.7627.3627.391,963,961
2/11/201126.9827.6026.6927.603,832,472
2/10/201127.1727.3626.9227.142,749,978
2/9/201127.7327.7327.2227.373,047,821
2/8/201127.8427.9927.3927.913,816,619
2/7/201127.2427.8527.2127.742,901,542
2/4/201127.3827.4326.9127.202,914,225
2/3/201126.7027.4026.4627.293,479,095
2/2/201126.6226.8226.4026.774,042,384
2/1/201126.5927.2226.1326.756,211,861
1/31/201126.3526.6126.2026.294,674,921
1/28/201127.0927.3526.2426.323,592,794
1/27/201126.8727.1126.7226.983,445,539
1/26/201126.1627.0425.8026.678,315,288
1/25/201126.9527.0926.3127.076,075,278
1/24/201126.6727.2026.3427.144,568,092
1/21/201126.2226.7826.1926.634,746,596
Trading Center