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
10/17/2011 74.48 74.57 71.95 72.12 40099
10/14/2011 74.45 74.85 73.99 74.64 31608
10/13/2011 74.83 74.92 72.39 73.54 47546
10/12/2011 74.29 75.00 73.83 74.24 50962
10/11/2011 73.62 74.01 72.95 73.74 36336
10/10/2011 72.70 73.75 72.45 73.75 34119
10/7/2011 71.59 72.38 70.89 71.46 52103
10/6/2011 69.76 71.03 69.17 70.98 57937
10/5/2011 69.55 69.94 68.80 69.61 97748
10/4/2011 68.43 69.68 66.87 69.54 86451
10/3/2011 69.88 70.92 69.06 69.36 60688
9/30/2011 70.71 71.99 70.04 70.36 68988
9/29/2011 73.11 73.30 70.92 72.42 47178
9/28/2011 73.38 74.27 71.65 71.85 63774
9/27/2011 73.49 74.86 72.36 73.15 68421
9/26/2011 69.87 71.71 69.13 71.55 79679
9/23/2011 69.00 69.74 68.35 68.92 87623
9/22/2011 70.05 70.49 67.32 68.31 131226
9/21/2011 75.95 77.58 74.81 74.87 69679
9/20/2011 76.21 76.95 74.96 76.01 57833
9/19/2011 74.22 75.88 73.86 75.55 53162
9/16/2011 76.14 76.24 74.72 75.50 89537
9/15/2011 74.44 75.71 74.31 75.61 53918
9/14/2011 72.81 74.75 71.29 73.68 48948
9/13/2011 71.59 72.73 70.69 72.45 42343
9/12/2011 69.74 71.22 69.24 71.13 50157
9/9/2011 71.58 71.93 70.12 70.53 53012
9/8/2011 72.43 73.44 72.29 72.63 53465
9/7/2011 72.08 72.97 71.48 72.96 46140
9/6/2011 68.57 70.66 68.49 70.50 47433
9/2/2011 71.64 71.88 70.66 71.04 48387
9/1/2011 74.32 75.28 72.97 73.05 50467
8/31/2011 74.49 75.37 73.81 74.25 50940
8/30/2011 73.79 74.33 73.32 73.76 55165
8/29/2011 72.68 74.02 72.64 73.87 40639
8/26/2011 70.26 72.04 68.87 71.56 52847
8/25/2011 71.54 72.63 70.41 70.75 74839
8/24/2011 69.68 71.59 69.50 71.41 51156
8/23/2011 68.22 69.93 67.82 69.93 65890
8/22/2011 69.02 69.16 67.17 67.68 59512
8/19/2011 67.17 69.05 67.16 67.45 86863
8/18/2011 69.86 70.02 67.44 68.12 96255
8/17/2011 72.75 72.94 71.49 72.05 47258
8/16/2011 72.67 73.88 71.99 72.55 60113
8/15/2011 73.21 73.70 72.20 73.54 71832
8/12/2011 69.89 72.56 69.82 72.45 94520
8/11/2011 67.55 70.65 67.21 69.74 88448
8/10/2011 69.81 70.22 67.21 67.44 104065
8/9/2011 67.96 71.67 67.12 71.57 117386
8/8/2011 71.93 73.34 69.71 69.74 121413
8/5/2011 75.29 76.05 72.66 74.14 104110
8/4/2011 78.12 78.43 74.23 74.37 98221
8/3/2011 78.94 79.50 77.65 79.31 74214
8/2/2011 81.67 82.14 78.93 78.93 66769
8/1/2011 83.31 83.82 81.24 82.34 44487
7/29/2011 82.19 83.73 81.50 82.84 48689
7/28/2011 84.10 84.37 82.82 82.92 46635
7/27/2011 85.51 85.60 83.51 83.74 61002
7/26/2011 87.03 87.24 85.60 86.18 46178
7/25/2011 86.65 87.87 86.30 87.32 33190
7/22/2011 88.81 88.91 87.67 87.70 36452
7/21/2011 88.48 89.00 87.81 88.21 49487
7/20/2011 87.65 87.65 85.67 87.22 62491
7/19/2011 87.98 89.56 87.94 88.82 50066
7/18/2011 88.01 88.13 86.81 87.62 36877
7/15/2011 88.12 88.60 87.62 88.32 41511
7/14/2011 87.91 89.16 87.61 87.82 31467
7/13/2011 88.70 89.34 87.99 88.17 37335
7/12/2011 89.44 89.46 88.33 88.46 50238
7/11/2011 89.35 89.92 88.82 89.13 49077
7/8/2011 90.50 90.97 89.95 90.35 45220
7/7/2011 91.01 91.83 90.76 91.39 63137
7/6/2011 89.63 90.61 89.35 90.42 43315
7/5/2011 89.86 90.57 89.22 89.51 40469
7/1/2011 88.72 90.53 88.36 90.13 44837
6/30/2011 86.71 89.65 86.63 88.51 45995
6/29/2011 87.25 87.25 85.99 86.47 42167
6/28/2011 85.87 86.59 85.47 86.55 43242
6/27/2011 84.01 85.78 83.74 85.33 31875
6/24/2011 85.10 85.27 83.84 84.33 44095
6/23/2011 84.32 85.19 83.69 85.12 50013
6/22/2011 85.27 86.21 85.17 85.44 33932
6/21/2011 85.79 86.10 85.14 85.56 43875
6/20/2011 84.36 85.88 84.19 85.54 35811
6/17/2011 84.99 85.26 84.49 84.57 62004
6/16/2011 83.34 84.64 83.09 84.35 49219
6/15/2011 83.20 83.95 82.83 83.27 35427
6/14/2011 83.36 84.42 83.34 84.02 40215
6/10/2011 83.61 83.86 82.60 82.70 42822
6/9/2011 83.33 84.52 82.97 84.09 38872
6/8/2011 83.63 83.63 82.69 83.04 31345
6/7/2011 83.95 84.15 83.24 83.25 33342
6/6/2011 82.93 84.05 82.76 83.71 54681
6/3/2011 83.11 83.62 82.43 83.24 50736
6/2/2011 84.32 84.55 83.70 84.29 43912
6/1/2011 87.27 87.53 84.25 84.30 69648
5/31/2011 87.00 87.79 86.58 87.77 47454
5/27/2011 86.57 86.75 86.07 86.33 29074
5/26/2011 86.06 86.59 85.42 86.39 35232
5/25/2011 86.26 86.72 85.21 86.26 40427
Marketplace
Trading Center