Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.305	9.587	9.283	9.389	2,710,200	+0.02(+0.26%)
Aug 29, 2002	9.329	9.503	9.280	9.365	814,301	-0.12(-1.22%)
Aug 28, 2002	9.643	9.662	9.433	9.481	716,030	-0.20(-2.02%)
Aug 27, 2002	9.667	9.788	9.619	9.677	1,413,234	+0.00(+0.00%)
Aug 26, 2002	9.619	9.728	9.404	9.677	1,028,634	+0.07(+0.68%)
Aug 23, 2002	9.788	9.795	9.566	9.612	911,951	-0.22(-2.24%)
Aug 22, 2002	9.602	9.858	9.563	9.832	310,328	+0.31(+3.22%)
Aug 21, 2002	9.522	9.612	9.329	9.525	800,646	+0.14(+1.49%)
Aug 20, 2002	9.522	9.583	9.377	9.384	1,075,183	+0.02(+0.21%)
Aug 16, 2002	9.305	9.800	9.227	9.365	1,426,268	-0.22(-2.27%)
Aug 15, 2002	9.336	9.696	9.278	9.583	1,297,999	+0.16(+1.75%)
Aug 14, 2002	9.389	9.425	8.814	9.418	1,620,327	+0.07(+0.72%)
Aug 13, 2002	9.679	9.694	9.324	9.351	1,024,703	-0.33(-3.40%)
Aug 12, 2002	9.522	9.745	9.392	9.679	526,523	+0.38(+4.13%)
Aug 07, 2002	9.244	9.329	8.945	9.295	103,442	+0.25(+2.81%)
Aug 06, 2002	8.821	9.193	8.809	9.041	1,110,768	+0.45(+5.29%)
Aug 05, 2002	8.942	9.048	8.568	8.587	1,259,312	-0.36(-3.97%)
Aug 02, 2002	9.389	9.423	8.821	8.942	1,551,227	-0.44(-4.71%)
Aug 01, 2002	9.522	9.522	9.334	9.384	82,754	-0.14(-1.45%)
Jul 31, 2002	9.674	9.674	9.305	9.522	1,617,637	-0.15(-1.57%)
Jul 30, 2002	9.462	9.858	9.401	9.674	1,801,145	+0.00(+0.00%)
Jul 29, 2002	9.032	9.679	9.015	9.674	434,459	+0.70(+7.84%)
Jul 26, 2002	9.123	9.135	8.819	8.971	1,535,297	-0.14(-1.56%)
Jul 25, 2002	8.932	9.140	8.800	9.114	1,852,659	+0.18(+2.06%)
Jul 24, 2002	8.338	8.952	8.120	8.930	3,039,354	+0.15(+1.73%)
Jul 23, 2002	8.882	9.058	8.778	8.778	1,414,269	-0.02(-0.25%)
Jul 22, 2002	8.821	9.160	8.592	8.800	1,724,804	-0.00(-0.05%)
Jul 19, 2002	9.425	9.425	8.763	8.804	1,218,969	-0.54(-5.82%)
Jul 17, 2002	9.522	9.641	9.232	9.348	2,040,304	-0.25(-2.59%)
Jul 12, 2002	9.776	9.923	9.546	9.597	1,393,580	-0.15(-1.59%)
Jul 11, 2002	9.897	9.909	9.484	9.752	2,128,851	-0.10(-0.98%)
Jul 10, 2002	10.32	10.32	9.764	9.848	1,815,420	-0.42(-4.12%)
Jul 09, 2002	10.60	10.75	10.27	10.27	1,266,553	-0.28(-2.68%)
Jul 08, 2002	10.84	10.84	10.55	10.55	1,158,765	-0.29(-2.68%)
Jul 05, 2002	10.46	10.88	10.44	10.84	638,241	+0.41(+3.91%)
Jul 04, 2002	10.49	10.79	10.22	10.44	1,339,583	+0.00(+0.00%)
Jul 03, 2002	10.49	10.79	10.22	10.44	1,339,583	-0.17(-1.64%)
Jul 02, 2002	10.97	10.97	10.57	10.61	1,782,732	-0.46(-4.17%)
Jul 01, 2002	11.36	11.47	11.04	11.07	1,353,858	-0.26(-2.32%)
Jun 28, 2002	11.20	11.47	11.17	11.33	918,364	+0.14(+1.21%)
Jun 27, 2002	10.83	11.23	10.80	11.20	1,186,281	+0.42(+3.90%)
Jun 26, 2002	11.09	11.09	10.71	10.78	1,823,075	-0.31(-2.77%)
Jun 25, 2002	11.25	11.36	11.03	11.09	1,089,252	+0.07(+0.61%)
Jun 21, 2002	11.12	11.23	10.97	11.02	1,167,868	-0.26(-2.33%)
Jun 20, 2002	11.26	11.36	11.23	11.28	1,420,269	+0.02(+0.19%)
Jun 19, 2002	11.33	11.49	11.24	11.26	1,157,110	-0.08(-0.70%)
Jun 18, 2002	11.08	11.38	11.06	11.34	788,440	+0.26(+2.33%)
Jun 17, 2002	10.95	11.11	10.95	11.08	921,054	+0.16(+1.51%)
Jun 14, 2002	11.00	11.01	10.64	10.92	831,679	-0.34(-3.03%)
Jun 12, 2002	11.03	11.36	11.00	11.26	1,153,386	+0.11(+1.02%)
Jun 11, 2002	11.29	11.48	11.12	11.14	890,642	-0.13(-1.18%)
Jun 10, 2002	11.28	11.43	11.22	11.28	837,679	+0.00(+0.02%)
Jun 07, 2002	11.18	11.30	11.04	11.27	995,739	+0.09(+0.82%)
Jun 06, 2002	11.44	11.45	11.18	11.18	791,130	-0.25(-2.22%)
Jun 05, 2002	11.29	11.48	11.22	11.44	1,005,256	+0.10(+0.85%)
May 31, 2002	11.37	11.54	11.34	11.34	1,235,520	+0.20(+1.78%)
May 29, 2002	11.31	11.35	11.10	11.14	854,230	-0.17(-1.48%)
May 28, 2002	11.43	11.46	11.23	11.31	705,272	-0.07(-0.60%)
May 27, 2002	11.40	11.54	11.38	11.38	1,018,704	+0.00(+0.00%)
May 24, 2002	11.40	11.54	11.38	11.38	988,705	+0.01(+0.09%)
May 23, 2002	11.23	11.45	11.20	11.37	1,562,192	+0.12(+1.03%)
May 22, 2002	11.15	11.36	11.12	11.25	1,675,358	-0.05(-0.47%)
May 21, 2002	11.43	11.59	11.27	11.30	893,331	-0.13(-1.14%)
May 20, 2002	11.72	11.72	11.37	11.43	924,364	-0.29(-2.49%)
May 17, 2002	11.65	11.77	11.58	11.73	849,678	+0.02(+0.14%)
May 16, 2002	11.84	11.87	11.67	11.71	737,133	-0.08(-0.70%)
May 15, 2002	11.89	11.93	11.75	11.79	869,126	-0.10(-0.81%)
May 14, 2002	11.81	11.95	11.81	11.89	1,181,523	+0.14(+1.19%)
May 13, 2002	11.84	11.86	11.66	11.75	668,447	-0.11(-0.94%)
May 10, 2002	11.93	12.04	11.84	11.86	1,166,834	-0.07(-0.57%)
May 09, 2002	11.89	12.04	11.84	11.93	993,464	+0.07(+0.59%)
May 08, 2002	11.77	11.96	11.75	11.86	5,666,387	+0.11(+0.95%)
May 07, 2002	11.66	11.88	11.61	11.75	1,678,048	+0.19(+1.67%)
May 06, 2002	11.90	11.93	11.54	11.55	559,004	-0.34(-2.87%)
May 03, 2002	11.97	12.04	11.76	11.89	830,645	-0.06(-0.51%)
May 02, 2002	11.97	12.06	11.84	11.95	752,856	+0.01(+0.10%)
May 01, 2002	11.95	11.96	11.65	11.94	1,533,228	+0.06(+0.47%)
Apr 30, 2002	11.77	12.01	11.75	11.89	1,364,823	+0.14(+1.21%)
Apr 29, 2002	11.95	12.07	11.72	11.74	1,126,698	-0.19(-1.62%)
Apr 26, 2002	12.11	12.12	11.79	11.94	1,322,205	-0.15(-1.26%)
Apr 25, 2002	11.96	12.14	11.60	12.09	1,843,970	+0.11(+0.91%)
Apr 24, 2002	12.06	12.29	11.97	11.98	1,387,581	-0.04(-0.34%)
Apr 23, 2002	11.99	12.25	11.99	12.02	1,263,036	+0.03(+0.22%)
Apr 22, 2002	12.17	12.17	11.99	11.99	1,250,416	-0.17(-1.41%)
Apr 19, 2002	12.17	12.36	12.13	12.17	1,272,759	-0.12(-0.94%)
Apr 18, 2002	12.76	12.85	12.08	12.28	1,966,653	-0.29(-2.27%)
Apr 17, 2002	12.76	12.77	12.52	12.57	1,254,760	-0.18(-1.44%)
Apr 16, 2002	12.69	12.88	12.67	12.75	8,234,043	+0.16(+1.29%)
Apr 15, 2002	12.88	12.95	12.57	12.59	1,432,268	-0.26(-2.03%)
Apr 12, 2002	12.75	12.93	12.67	12.85	1,134,560	+0.14(+1.14%)
Apr 11, 2002	12.82	12.87	12.62	12.71	1,228,899	-0.11(-0.83%)
Apr 10, 2002	12.34	12.83	12.34	12.81	1,290,965	+0.50(+4.06%)
Apr 09, 2002	12.22	12.41	12.22	12.31	1,195,384	+0.10(+0.85%)
Apr 08, 2002	12.10	12.29	11.97	12.21	723,685	+0.06(+0.52%)
Apr 05, 2002	12.23	12.37	12.10	12.14	950,225	-0.03(-0.22%)
Apr 04, 2002	11.99	12.20	11.79	12.17	20,688	+0.19(+1.61%)
Apr 03, 2002	12.31	12.39	11.93	11.98	979,602	-0.33(-2.67%)
Apr 02, 2002	12.16	12.32	12.04	12.31	659,550	+0.15(+1.25%)
Apr 01, 2002	12.35	12.35	12.08	12.15	1,197,039	-0.20(-1.58%)
Mar 29, 2002	12.17	12.41	12.14	12.35	1,076,839	+0.00(+0.00%)
Mar 28, 2002	12.17	12.41	12.14	12.35	1,076,839	+0.19(+1.53%)
Mar 27, 2002	12.05	12.39	12.02	12.16	1,217,314	+0.12(+0.98%)
Mar 26, 2002	12.01	12.18	11.97	12.05	1,122,974	+0.00(+0.04%)
Mar 25, 2002	12.29	12.31	12.03	12.04	936,570	-0.19(-1.58%)
Mar 22, 2002	12.18	12.32	12.04	12.23	894,366	+0.08(+0.64%)
Mar 21, 2002	12.27	12.31	12.02	12.16	1,455,853	-0.09(-0.77%)
Mar 20, 2002	12.44	12.44	12.25	12.25	1,758,526	-0.01(-0.10%)
Mar 19, 2002	11.84	12.36	11.83	12.26	2,303,670	+0.31(+2.63%)
Mar 18, 2002	11.89	12.00	11.75	11.95	1,372,064	+0.18(+1.50%)
Mar 15, 2002	11.82	11.92	11.71	11.77	1,372,478	-0.05(-0.41%)
Mar 14, 2002	11.75	11.84	11.65	11.82	993,464	+0.02(+0.16%)
Mar 13, 2002	12.02	12.04	11.75	11.80	856,712	-0.28(-2.32%)
Mar 12, 2002	11.96	12.11	11.78	12.08	1,568,399	+0.01(+0.12%)
Mar 11, 2002	11.92	12.30	11.67	12.07	1,140,973	+0.15(+1.26%)
Mar 08, 2002	12.26	12.30	11.77	11.92	1,457,715	-0.34(-2.74%)
Mar 07, 2002	12.30	12.34	12.01	12.25	1,173,247	-0.03(-0.28%)
Mar 06, 2002	11.97	12.30	11.91	12.29	1,530,745	+0.32(+2.64%)
Mar 05, 2002	12.02	12.08	11.86	11.97	1,139,732	-0.05(-0.40%)
Mar 04, 2002	11.84	12.13	11.72	12.02	1,650,532	+0.32(+2.71%)
Mar 01, 2002	11.38	11.70	11.27	11.70	2,213,468	+0.22(+1.87%)
Feb 28, 2002	11.54	11.67	11.39	11.49	1,421,924	-0.05(-0.46%)
Feb 27, 2002	11.87	11.99	11.49	11.54	1,515,436	-0.33(-2.79%)
Feb 26, 2002	11.66	11.96	11.66	11.87	2,094,922	+0.21(+1.82%)
Feb 25, 2002	11.21	11.66	11.19	11.66	1,842,936	+0.44(+3.97%)
Feb 22, 2002	11.05	11.26	11.04	11.21	1,225,796	+0.21(+1.87%)
Feb 21, 2002	10.63	11.30	10.62	11.01	2,666,547	+0.49(+4.62%)
Feb 20, 2002	10.50	10.68	10.48	10.52	1,387,787	-0.01(-0.14%)
Feb 19, 2002	10.62	10.69	10.45	10.54	985,188	-0.09(-0.82%)
Feb 18, 2002	10.63	10.69	10.54	10.62	849,264	+0.00(+0.00%)
Feb 15, 2002	10.63	10.69	10.54	10.62	849,264	+0.02(+0.18%)
Feb 14, 2002	10.63	10.68	10.55	10.60	1,202,832	-0.03(-0.30%)
Feb 13, 2002	10.50	10.73	10.42	10.64	1,203,453	+0.16(+1.55%)
Feb 12, 2002	10.50	10.60	10.40	10.47	2,065,958	-0.11(-1.05%)
Feb 11, 2002	10.45	10.77	10.42	10.59	2,621,653	+0.03(+0.27%)
Feb 08, 2002	10.50	10.63	10.47	10.56	1,799,283	+0.08(+0.74%)
Feb 07, 2002	10.66	10.72	10.46	10.48	2,035,132	-0.19(-1.74%)
Feb 06, 2002	10.54	10.72	10.51	10.67	1,382,615	+0.25(+2.44%)
Feb 05, 2002	10.38	10.54	10.30	10.41	1,892,174	+0.03(+0.30%)
Feb 04, 2002	10.74	10.75	10.34	10.38	1,371,444	-0.38(-3.51%)
Feb 01, 2002	11.12	11.12	10.65	10.76	1,837,763	-0.32(-2.88%)
Jan 31, 2002	10.73	11.24	10.69	11.08	1,436,819	+0.38(+3.57%)
Jan 30, 2002	10.69	10.75	10.57	10.69	1,975,963	+0.09(+0.87%)
Jan 29, 2002	10.61	10.73	10.46	10.60	3,165,762	+0.15(+1.48%)
Jan 28, 2002	10.15	10.54	10.15	10.45	2,823,780	+0.45(+4.47%)
Jan 25, 2002	9.757	10.15	9.752	10.00	1,294,275	+0.30(+3.14%)
Jan 24, 2002	9.583	10.13	9.573	9.696	2,079,613	+0.26(+2.74%)
Jan 23, 2002	9.459	9.508	9.268	9.438	103,442	+0.00(+0.00%)
Jan 22, 2002	9.425	9.486	8.700	9.438	1,536,745	+0.01(+0.15%)
Jan 21, 2002	9.401	9.462	9.353	9.423	2,258,775	+0.00(+0.00%)
Jan 18, 2002	9.401	9.462	9.353	9.423	2,258,775	+0.00(+0.03%)
Jan 17, 2002	9.488	9.488	9.358	9.421	2,382,493	-0.07(-0.71%)
Jan 16, 2002	9.834	9.834	9.462	9.488	1,377,029	-0.35(-3.51%)
Jan 15, 2002	9.873	9.974	9.819	9.834	1,110,147	+0.01(+0.15%)
Jan 14, 2002	9.969	9.972	9.778	9.819	2,004,720	-0.15(-1.50%)
Jan 11, 2002	10.39	10.40	9.960	9.969	2,897,224	-0.52(-5.00%)
Jan 10, 2002	10.54	10.58	10.42	10.49	1,969,550	+0.47(+4.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.