UNITED TECHNOLOGIES $96.17

up +1.19


18/6/2013 04:18 PM  |  NYSE : UTX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

UTX historical data

Date Open High Low Close Volume
1/26/2011 81.68 81.95 80.76 81.41 52102
1/25/2011 81.46 81.73 80.88 81.73 44732
1/24/2011 80.26 81.54 80.26 81.52 47412
1/21/2011 79.90 80.50 79.76 80.20 46132
1/20/2011 79.62 79.91 78.98 79.55 39410
1/19/2011 79.67 80.00 79.17 79.91 41089
1/18/2011 79.28 79.75 79.19 79.57 37947
1/14/2011 79.20 79.31 78.69 79.08 46240
1/13/2011 79.49 79.76 79.15 79.50 26945
1/12/2011 79.57 79.90 79.24 79.43 32422
1/11/2011 78.60 79.18 78.47 78.92 34746
1/10/2011 78.27 78.69 77.81 78.46 33016
1/7/2011 79.14 79.69 78.63 79.08 27719
1/6/2011 79.41 79.75 79.04 79.15 34864
1/5/2011 78.59 79.56 78.59 79.23 28206
1/4/2011 78.59 79.48 78.40 79.12 36590
1/3/2011 79.19 79.42 78.96 78.99 30598
12/31/2010 78.80 78.82 78.25 78.72 17822
12/30/2010 78.92 79.12 78.61 78.85 15044
12/29/2010 79.46 79.67 79.09 79.10 15591
12/28/2010 79.57 79.57 79.04 79.29 20663
12/27/2010 79.37 79.40 78.98 79.27 13888
12/23/2010 79.49 79.60 79.20 79.50 18622
12/22/2010 79.38 79.70 79.07 79.52 21236
12/21/2010 79.03 79.47 78.56 79.35 28347
12/20/2010 79.38 79.50 78.79 78.90 27885
12/17/2010 78.83 79.08 78.38 78.80 53865
12/16/2010 78.83 79.25 78.59 79.02 30496
12/15/2010 78.71 79.41 78.58 78.95 39705
12/14/2010 77.82 79.01 77.82 78.85 35492
12/13/2010 78.84 78.84 78.11 78.15 37525
12/10/2010 78.49 78.83 78.07 78.40 38229
12/9/2010 78.14 78.21 77.42 77.63 38632
12/8/2010 78.66 79.02 77.35 77.69 53823
12/7/2010 79.41 79.41 78.37 78.54 44776
12/6/2010 78.58 78.80 78.23 78.41 26991
12/3/2010 78.42 78.81 78.29 78.74 32255
12/2/2010 78.39 79.36 78.10 78.70 48437
12/1/2010 76.54 78.49 76.54 78.26 79271
11/30/2010 74.11 75.69 74.04 75.27 55438
11/29/2010 74.72 75.08 73.88 74.80 43588
11/26/2010 75.61 75.68 75.20 75.28 19639
11/24/2010 74.76 76.21 74.56 76.09 39174
11/23/2010 74.37 74.48 73.70 74.18 41097
11/22/2010 74.90 75.49 74.26 75.11 34427
11/19/2010 75.09 75.41 74.64 75.31 40220
11/18/2010 74.35 75.50 74.23 75.03 36526
11/17/2010 73.73 74.07 73.43 73.64 38973
11/16/2010 74.80 74.94 73.77 74.16 59898
11/15/2010 75.02 75.73 74.87 75.31 47181
11/12/2010 74.94 75.22 74.42 74.88 47711
11/11/2010 75.87 75.95 75.04 75.39 35064
11/10/2010 76.53 76.62 75.80 76.15 40232
11/9/2010 76.69 76.78 76.34 76.69 38102
11/8/2010 76.52 76.91 76.33 76.63 31493
11/5/2010 76.49 76.89 76.14 76.75 47054
11/4/2010 76.01 76.90 75.46 76.24 55026
11/3/2010 75.24 75.53 74.31 75.05 35868
11/2/2010 75.21 75.62 75.08 75.25 28063
11/1/2010 75.27 75.77 74.11 74.64 34016
10/29/2010 74.32 74.88 74.10 74.77 26500
10/28/2010 75.01 75.38 73.98 74.70 31410
10/27/2010 74.22 74.54 73.30 74.46 33184
10/26/2010 74.47 74.82 74.03 74.67 35241
10/25/2010 75.46 75.57 74.80 75.01 40689
10/22/2010 75.25 75.25 74.49 74.94 31651
10/21/2010 74.32 75.58 74.25 74.97 88376
10/20/2010 72.01 74.28 71.92 73.92 87348
10/19/2010 73.80 74.18 72.85 73.61 58078
10/18/2010 74.27 74.90 73.98 74.56 38320
10/15/2010 74.34 74.87 73.40 74.10 46718
10/14/2010 74.19 74.20 73.40 74.15 48521
10/13/2010 73.51 74.60 73.36 74.18 49775
10/12/2010 72.60 73.27 71.80 72.98 39376
10/11/2010 73.11 73.11 72.61 72.93 24546
10/8/2010 72.99 73.20 72.30 72.91 35052
10/7/2010 72.82 73.05 72.41 72.78 30159
10/6/2010 72.38 72.95 72.38 72.87 39518
10/5/2010 71.31 72.82 71.24 72.51 55132
10/4/2010 71.94 72.03 70.23 70.53 44274
10/1/2010 71.68 72.03 70.98 71.13 49972
9/30/2010 71.82 72.94 71.00 71.23 50153
9/29/2010 71.30 71.78 71.17 71.49 29313
9/28/2010 71.15 71.80 70.04 71.60 34943
9/27/2010 71.34 71.46 70.85 70.91 37267
9/24/2010 70.44 71.68 70.44 71.50 29708
9/23/2010 69.96 70.57 69.62 69.80 34130
9/22/2010 70.43 71.21 70.43 70.58 30574
9/21/2010 70.53 71.22 70.28 70.60 44696
9/20/2010 69.70 70.62 69.25 70.37 29580
9/17/2010 68.94 69.63 68.56 69.53 51902
9/16/2010 68.16 68.68 68.00 68.53 28033
9/15/2010 68.70 68.70 68.05 68.27 36927
9/14/2010 68.72 69.31 68.36 68.72 34671
9/13/2010 69.33 69.80 68.28 68.79 44768
9/10/2010 68.90 69.15 68.48 68.89 30264
9/9/2010 69.35 69.45 68.25 68.62 26868
9/8/2010 68.06 68.94 68.03 68.47 30729
9/7/2010 68.01 68.41 67.67 67.98 37593
9/3/2010 68.03 68.56 67.48 68.26 43028
Marketplace
Trading Center