Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	46.44	46.83	45.97	46.35	2,783,532	+0.00(+0.00%)
Jun 27, 2008	46.11	46.53	45.48	46.35	2,436,768	+0.19(+0.42%)
Jun 26, 2008	46.85	47.18	45.92	46.15	4,030,155	-0.92(-1.95%)
Jun 25, 2008	47.72	48.68	46.74	47.07	6,133,239	-2.22(-4.51%)
Jun 24, 2008	48.99	49.95	48.55	49.29	2,323,851	-0.89(-1.77%)
Jun 23, 2008	50.46	50.63	49.96	50.18	1,513,848	+0.23(+0.46%)
Jun 20, 2008	50.71	50.96	49.68	49.95	2,692,014	-1.04(-2.05%)
Jun 19, 2008	50.31	51.30	50.01	51.00	1,901,712	+0.53(+1.05%)
Jun 18, 2008	50.23	51.53	50.04	50.46	2,811,443	+0.00(+0.00%)
Jun 17, 2008	53.05	53.31	50.23	50.46	5,371,990	-2.16(-4.10%)
Jun 16, 2008	54.16	54.57	51.99	52.62	5,998,556	-3.64(-6.46%)
Jun 13, 2008	56.10	57.37	55.77	56.26	2,212,491	+0.73(+1.32%)
Jun 12, 2008	54.66	56.23	54.49	55.52	2,018,887	+1.24(+2.28%)
Jun 11, 2008	54.63	54.97	53.87	54.28	1,564,150	-0.86(-1.56%)
Jun 10, 2008	55.20	55.75	54.71	55.14	2,299,908	-0.94(-1.67%)
Jun 09, 2008	57.33	57.69	55.51	56.08	2,448,146	-0.92(-1.61%)
Jun 06, 2008	58.35	58.98	56.85	57.00	2,436,521	-2.11(-3.57%)
Jun 05, 2008	58.50	59.17	57.70	59.11	2,270,075	+0.86(+1.48%)
Jun 04, 2008	58.48	58.91	57.85	58.25	1,544,394	-0.28(-0.48%)
Jun 03, 2008	60.44	60.79	58.28	58.53	1,647,883	-1.66(-2.76%)
Jun 02, 2008	60.05	60.24	59.19	60.19	1,938,059	-0.29(-0.48%)
May 30, 2008	59.72	63.35	59.56	60.48	2,390,522	+0.83(+1.39%)
May 29, 2008	58.87	60.29	58.70	59.65	1,484,309	+0.78(+1.33%)
May 28, 2008	58.84	59.03	58.34	58.87	1,507,531	+0.53(+0.91%)
May 27, 2008	58.42	58.92	57.58	58.34	1,529,851	-0.18(-0.31%)
May 26, 2008	58.99	59.33	57.92	58.52	0	+0.00(+0.00%)
May 23, 2008	58.99	59.33	57.92	58.52	1,855,458	-0.97(-1.63%)
May 22, 2008	61.01	61.13	59.13	59.49	2,622,828	-1.05(-1.74%)
May 21, 2008	60.94	62.20	60.38	60.54	2,249,353	-0.32(-0.52%)
May 20, 2008	61.66	61.66	60.52	60.86	1,271,657	-0.99(-1.59%)
May 19, 2008	60.82	62.65	60.57	61.85	1,538,033	+1.48(+2.45%)
May 16, 2008	62.05	62.26	60.24	60.37	2,958,227	-1.75(-2.82%)
May 15, 2008	61.01	62.38	60.60	62.12	1,975,016	+1.27(+2.08%)
May 14, 2008	60.83	61.74	60.40	60.85	1,458,258	+0.44(+0.74%)
May 13, 2008	59.82	60.66	59.16	60.40	1,987,050	+0.91(+1.53%)
May 12, 2008	58.89	59.65	58.07	59.50	1,178,417	+0.64(+1.08%)
May 09, 2008	58.74	59.15	58.38	58.86	403,174	-0.59(-0.99%)
May 08, 2008	58.67	59.84	58.67	59.45	827,290	+0.58(+0.99%)
May 07, 2008	60.12	60.40	58.84	58.87	1,272,883	-1.10(-1.84%)
May 06, 2008	59.56	60.24	58.98	59.97	926,033	+0.04(+0.06%)
May 05, 2008	59.59	60.25	59.59	59.93	1,117,643	-0.02(-0.03%)
May 02, 2008	59.90	60.42	59.24	59.95	1,755,610	+0.26(+0.44%)
May 01, 2008	58.87	59.70	58.56	59.69	1,440,363	+0.70(+1.18%)
Apr 30, 2008	58.69	59.83	58.52	58.99	1,485,178	+0.31(+0.53%)
Apr 29, 2008	59.06	59.06	58.25	58.68	1,781,539	-0.38(-0.64%)
Apr 28, 2008	59.76	59.76	58.44	59.06	2,202,552	-0.30(-0.50%)
Apr 25, 2008	58.91	59.71	58.45	59.36	1,166,190	+0.63(+1.07%)
Apr 24, 2008	58.13	59.22	57.17	58.73	1,549,286	+0.65(+1.12%)
Apr 23, 2008	58.23	58.54	57.24	58.08	1,164,035	+0.11(+0.18%)
Apr 22, 2008	58.79	58.96	57.16	57.98	1,741,519	-1.12(-1.90%)
Apr 21, 2008	58.75	59.38	57.33	59.10	1,864,873	+0.15(+0.25%)
Apr 18, 2008	58.03	59.18	58.02	58.95	2,916,342	+0.51(+0.88%)
Apr 17, 2008	59.94	60.28	58.14	58.44	2,625,868	-1.67(-2.78%)
Apr 16, 2008	58.02	60.11	57.55	60.11	4,272,827	+2.29(+3.96%)
Apr 15, 2008	56.57	57.99	56.57	57.82	2,902,013	+1.51(+2.68%)
Apr 14, 2008	55.49	56.47	55.02	56.31	2,641,639	+1.04(+1.89%)
Apr 11, 2008	54.73	57.13	54.73	55.27	3,948,089	-0.23(-0.42%)
Apr 10, 2008	55.50	56.01	54.68	55.50	893,879	-0.02(-0.03%)
Apr 09, 2008	55.69	56.31	55.23	55.52	1,198,584	-0.16(-0.30%)
Apr 08, 2008	55.15	55.89	54.71	55.69	960,449	+0.25(+0.45%)
Apr 07, 2008	56.41	56.49	55.21	55.43	1,735,580	-0.68(-1.21%)
Apr 04, 2008	56.26	56.77	55.61	56.11	1,985,371	+0.05(+0.09%)
Apr 03, 2008	54.80	56.82	54.67	56.06	3,299,509	+1.04(+1.90%)
Apr 02, 2008	55.93	56.36	54.63	55.02	2,211,537	-0.97(-1.73%)

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.