UNITED TECHNOLOGIES $96.25

down -1.30


22/5/2013 04:22 PM  |  NYSE : UTX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

UTX historical data

Date Open High Low Close Volume
5/21/2013 97.56 98.15 97.22 97.55 27916
5/20/2013 97.04 97.72 96.94 97.23 26253
5/17/2013 95.28 97.41 94.87 97.35 42066
5/16/2013 95.51 95.83 95.05 95.17 29389
5/15/2013 95.47 95.88 94.79 95.81 30426
5/14/2013 94.97 95.97 94.97 95.93 35655
5/13/2013 95.03 95.32 94.77 94.95 19638
5/10/2013 94.91 95.25 94.57 95.25 25290
5/9/2013 94.51 95.59 94.32 94.76 36333
5/8/2013 93.75 94.38 93.59 94.38 26062
5/7/2013 93.59 93.90 93.27 93.87 25271
5/6/2013 92.95 93.83 92.80 93.49 20633
5/3/2013 92.73 93.48 92.43 93.11 30881
5/2/2013 91.29 92.19 91.29 91.75 27248
5/1/2013 91.04 91.65 90.92 91.05 39819
4/30/2013 92.10 92.23 91.04 91.29 41752
4/29/2013 91.27 91.79 90.62 91.62 29936
4/26/2013 92.03 92.21 91.13 91.15 29274
4/25/2013 92.40 93.19 92.00 92.11 35921
4/24/2013 92.73 93.07 91.82 92.00 42281
4/23/2013 93.30 94.25 90.65 92.89 65046
4/22/2013 93.22 94.06 92.54 93.63 31332
4/19/2013 91.72 93.29 91.72 93.22 37842
4/18/2013 92.91 93.11 91.25 91.55 43878
4/17/2013 93.79 93.89 92.41 92.85 35317
4/16/2013 94.40 94.82 93.72 94.51 28434
4/15/2013 95.37 95.48 93.50 93.52 39562
4/12/2013 95.63 95.69 95.17 95.69 25396
4/11/2013 95.52 95.84 95.17 95.82 39089
4/10/2013 94.72 95.70 94.64 95.18 37802
4/9/2013 93.94 94.58 93.38 94.45 31813
4/8/2013 92.84 93.72 92.42 93.71 23860
4/5/2013 92.00 92.75 91.90 92.64 25648
4/4/2013 93.37 93.80 92.96 93.16 30295
4/3/2013 93.15 93.97 93.01 93.20 44074
4/2/2013 93.15 93.54 92.85 92.99 25864
4/1/2013 93.16 93.41 92.70 92.92 25434
3/28/2013 93.10 93.73 93.01 93.43 40467
3/27/2013 92.34 92.76 91.29 92.61 24427
3/26/2013 93.28 93.48 92.54 92.65 30042
3/25/2013 93.78 94.00 92.33 92.80 23537
3/22/2013 92.79 93.64 92.60 93.59 31821
3/21/2013 93.01 93.31 92.28 92.43 22225
3/20/2013 93.82 94.00 93.35 93.45 30120
3/19/2013 93.00 93.66 92.48 93.11 37011
3/18/2013 92.97 93.58 92.62 92.77 29802
3/15/2013 93.30 93.50 93.00 93.28 55778
3/14/2013 93.38 93.45 92.97 93.45 32689
3/13/2013 93.19 93.43 92.71 93.08 38257
3/12/2013 92.86 93.24 92.25 93.14 30274
3/11/2013 92.16 93.10 91.91 92.91 25683
3/8/2013 92.03 92.91 91.89 92.07 31208
3/7/2013 91.20 91.89 91.18 91.71 25264
3/6/2013 91.59 91.86 90.90 91.07 25647
3/5/2013 89.69 91.29 89.51 91.02 33628
3/4/2013 89.54 89.71 88.49 89.13 31454
3/1/2013 90.26 90.75 89.28 90.13 27078
2/28/2013 90.74 91.32 90.23 90.55 38366
2/27/2013 89.10 90.76 88.41 90.57 33621
2/26/2013 89.01 89.53 88.67 89.20 26071
2/25/2013 90.90 90.95 88.37 88.37 40010
2/22/2013 89.89 90.49 89.67 90.49 36492
2/21/2013 89.78 89.81 88.52 89.41 37852
2/20/2013 91.02 91.20 90.11 90.16 30198
2/19/2013 91.03 91.51 90.63 91.02 44221
2/15/2013 90.05 90.78 89.85 90.78 44199
2/14/2013 89.23 90.00 88.80 89.69 36294
2/13/2013 89.82 89.82 89.00 89.50 35747
2/12/2013 89.80 90.08 89.55 89.98 33151
2/11/2013 90.07 90.32 89.36 89.61 30790
2/8/2013 90.10 90.89 89.75 90.09 38493
2/7/2013 89.54 89.95 88.61 89.95 37807
2/6/2013 88.66 89.53 88.66 89.37 33447
2/5/2013 90.26 90.60 89.05 89.26 51064
2/4/2013 90.43 90.75 89.18 89.54 58940
2/1/2013 87.99 90.11 87.99 89.84 67735
1/31/2013 88.59 89.10 87.57 87.57 57420
1/30/2013 89.62 89.72 89.02 89.10 44791
1/29/2013 89.81 89.86 89.11 89.76 43696
1/28/2013 89.93 90.00 89.35 89.80 44476
1/25/2013 88.86 89.81 88.86 89.79 45485
1/24/2013 88.01 88.96 87.53 88.92 53522
1/23/2013 87.29 88.38 86.81 88.07 39599
1/22/2013 86.63 87.50 86.34 87.47 41177
1/18/2013 86.71 87.36 86.24 86.95 42200
1/17/2013 86.08 86.60 85.59 86.40 34307
1/16/2013 85.54 85.81 85.15 85.57 24473
1/15/2013 85.18 86.13 84.91 85.96 27588
1/14/2013 85.25 85.97 85.25 85.80 31254
1/11/2013 84.87 85.49 84.65 85.18 29836
1/10/2013 85.00 85.02 84.36 84.97 35415
1/9/2013 83.94 85.31 83.83 84.55 37700
1/8/2013 84.39 84.71 83.25 83.55 48306
1/7/2013 84.54 84.99 84.37 84.57 33785
1/4/2013 84.47 84.99 84.07 84.98 38559
1/3/2013 83.75 84.46 83.41 84.31 37866
1/2/2013 83.43 84.00 83.11 84.00 44852
12/31/2012 80.51 82.25 80.28 82.01 36788
12/28/2012 81.52 81.82 80.68 80.81 22125
12/27/2012 82.16 82.45 81.13 82.07 29534
Marketplace
Trading Center