UNITED TECHNOLOGIES $94.18

down -1.99


19/6/2013 04:19 PM  |  NYSE : UTX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

UTX historical data

Date Open High Low Close Volume
4/5/2012 81.55 82.16 81.38 81.60 24831
4/4/2012 81.74 82.09 81.41 81.92 29704
4/3/2012 82.63 83.11 81.77 82.20 32651
4/2/2012 82.50 83.57 81.91 82.73 33367
3/30/2012 82.96 83.27 82.28 82.94 34973
3/29/2012 81.13 82.38 81.00 82.32 37529
3/28/2012 83.26 83.26 81.12 81.52 48732
3/27/2012 83.43 83.50 82.85 83.11 36331
3/26/2012 82.56 83.52 82.51 83.50 35604
3/23/2012 82.04 82.29 81.52 81.80 38195
3/22/2012 82.20 82.41 81.54 82.07 51568
3/21/2012 83.50 83.52 82.41 82.72 33804
3/20/2012 83.87 84.09 83.07 83.26 45581
3/19/2012 85.72 85.72 84.56 84.62 46113
3/16/2012 87.00 87.36 85.23 85.48 80076
3/15/2012 86.89 87.50 85.90 86.89 72032
3/14/2012 86.35 86.90 85.85 86.81 69959
3/13/2012 84.51 86.73 84.06 86.57 75947
3/12/2012 83.84 84.23 83.69 83.99 35924
3/9/2012 83.49 83.92 83.23 83.55 25111
3/8/2012 83.52 83.99 83.01 83.53 27396
3/7/2012 81.90 82.87 81.71 82.57 42661
3/6/2012 82.61 82.68 81.01 81.39 48401
3/5/2012 84.12 84.20 82.86 83.29 31566
3/2/2012 83.92 84.64 83.90 84.54 36012
3/1/2012 83.86 84.44 83.67 84.16 40363
2/29/2012 83.80 84.32 83.53 83.87 41774
2/28/2012 83.72 83.79 83.11 83.47 25734
2/27/2012 83.32 84.12 82.83 83.63 30541
2/24/2012 83.71 84.54 83.57 83.97 32890
2/23/2012 84.20 84.64 83.01 83.49 47035
2/22/2012 83.90 84.30 83.44 83.95 31755
2/21/2012 84.30 84.64 83.26 83.96 36007
2/17/2012 83.83 84.19 83.47 83.78 38174
2/16/2012 82.55 83.33 82.48 83.22 41705
2/15/2012 84.64 84.68 82.48 82.60 64714
2/14/2012 84.46 84.65 83.97 84.64 35552
2/13/2012 84.20 85.20 84.08 84.88 55647
2/10/2012 82.92 83.50 82.65 83.50 45094
2/9/2012 82.74 84.31 82.50 83.78 89075
2/8/2012 80.53 81.86 79.77 81.74 69138
2/7/2012 80.34 80.49 79.67 80.28 27997
2/6/2012 80.50 80.81 80.12 80.57 38536
2/3/2012 80.96 81.50 80.80 81.05 53854
2/2/2012 80.48 80.63 79.80 80.02 50289
2/1/2012 78.97 80.38 78.97 80.22 67798
1/31/2012 77.64 78.75 77.64 78.35 60056
1/30/2012 76.96 77.63 76.42 77.61 47733
1/27/2012 77.16 77.87 76.91 77.62 40734
1/26/2012 78.86 78.86 77.02 77.41 49235
1/25/2012 76.95 78.66 75.63 77.65 72944
1/24/2012 76.63 77.80 76.50 77.78 56065
1/23/2012 76.47 77.54 76.47 76.86 43258
1/20/2012 76.73 77.77 75.69 76.69 65175
1/19/2012 77.65 77.85 77.07 77.19 44950
1/18/2012 76.80 77.86 76.57 77.60 37635
1/17/2012 77.21 78.22 76.99 77.04 51441
1/13/2012 76.56 76.74 75.81 76.08 34736
1/12/2012 77.16 77.51 76.51 77.24 37137
1/11/2012 75.58 76.97 75.50 76.70 45981
1/10/2012 75.24 76.35 74.84 76.03 47222
1/9/2012 74.50 74.50 73.76 74.10 43256
1/6/2012 74.22 74.52 73.62 73.90 34891
1/5/2012 74.46 74.72 73.67 74.33 46071
1/4/2012 74.28 75.25 74.09 75.05 61707
1/3/2012 74.91 75.64 74.43 74.66 48752
12/30/2011 73.86 73.97 73.08 73.09 24278
12/29/2011 72.37 73.87 72.28 73.82 25001
12/28/2011 73.98 74.07 72.95 73.13 25469
12/27/2011 73.97 74.59 73.78 74.03 25365
12/23/2011 73.74 74.24 73.25 74.18 22752
12/22/2011 73.72 73.84 72.94 73.51 57892
12/21/2011 74.67 74.91 72.86 73.62 61708
12/20/2011 73.22 74.66 72.88 74.40 47780
12/19/2011 72.61 73.28 71.60 71.75 42959
12/16/2011 73.67 74.31 71.86 72.39 116729
12/15/2011 73.60 74.03 72.92 73.53 38051
12/14/2011 73.76 74.20 72.75 73.17 51760
12/13/2011 75.01 75.96 73.75 74.20 53962
12/12/2011 75.63 75.76 74.15 74.48 48447
12/9/2011 74.69 76.58 74.59 76.31 39493
12/8/2011 75.67 76.13 74.09 74.37 42941
12/7/2011 75.90 76.63 74.69 76.25 51818
12/6/2011 76.97 77.00 76.13 76.31 35501
12/5/2011 77.84 78.11 76.04 76.64 45168
12/2/2011 77.61 78.32 76.45 76.54 47277
12/1/2011 76.20 77.15 76.20 76.58 27363
11/30/2011 75.35 76.93 75.34 76.60 53203
11/29/2011 73.72 73.89 72.95 72.98 37399
11/28/2011 72.61 73.58 72.49 73.14 40261
11/25/2011 70.41 72.01 70.41 71.04 18926
11/23/2011 71.77 72.43 70.97 70.97 47136
11/22/2011 73.84 73.95 72.53 73.05 38181
11/21/2011 74.64 74.84 72.84 74.07 46923
11/18/2011 76.25 76.42 75.27 76.11 34423
11/17/2011 77.26 77.42 74.93 75.69 49232
11/16/2011 77.91 78.90 77.34 77.45 57495
11/15/2011 78.81 79.80 78.14 79.33 37755
11/14/2011 79.18 79.73 78.68 79.05 31495
11/11/2011 78.66 80.36 78.66 79.83 45737
Marketplace
Trading Center