Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.82	14.83	14.71	14.82	942,971	-0.07(-0.50%)
Jul 29, 2004	14.77	14.99	14.77	14.89	1,988,120	+0.17(+1.13%)
Jul 28, 2004	14.77	14.90	14.60	14.73	2,264,869	-0.10(-0.70%)
Jul 27, 2004	14.68	14.87	14.65	14.83	2,301,272	+0.15(+1.04%)
Jul 26, 2004	14.38	14.74	14.38	14.68	3,292,230	+0.27(+1.90%)
Jul 23, 2004	14.26	14.43	14.24	14.40	2,227,845	+0.22(+1.55%)
Jul 22, 2004	14.08	14.25	13.93	14.19	2,390,833	+0.24(+1.75%)
Jul 21, 2004	14.09	14.16	13.90	13.94	1,277,841	-0.04(-0.28%)
Jul 20, 2004	13.90	14.00	13.86	13.98	545,430	+0.09(+0.66%)
Jul 19, 2004	13.96	14.03	13.86	13.89	725,999	-0.11(-0.78%)
Jul 16, 2004	14.01	14.11	13.97	14.00	830,452	+0.05(+0.36%)
Jul 15, 2004	13.93	13.98	13.85	13.95	787,016	+0.01(+0.05%)
Jul 14, 2004	13.97	14.12	13.85	13.94	730,342	-0.16(-1.15%)
Jul 13, 2004	14.04	14.13	14.01	14.10	725,378	+0.05(+0.34%)
Jul 12, 2004	13.98	14.07	13.91	14.05	855,065	+0.06(+0.40%)
Jul 09, 2004	13.90	14.02	13.82	14.00	714,623	+0.13(+0.91%)
Jul 08, 2004	14.02	14.05	13.86	13.87	869,130	-0.21(-1.48%)
Jul 07, 2004	13.95	14.08	13.93	14.08	752,888	+0.14(+0.99%)
Jul 06, 2004	14.03	14.05	13.93	13.94	861,270	-0.10(-0.72%)
Jul 02, 2004	14.14	14.14	13.92	14.04	564,872	-0.08(-0.58%)
Jul 01, 2004	14.35	14.39	14.12	14.12	1,202,966	-0.22(-1.55%)
Jun 30, 2004	14.26	14.37	14.19	14.35	839,552	+0.06(+0.42%)
Jun 29, 2004	13.97	14.31	13.96	14.29	963,241	+0.27(+1.93%)
Jun 28, 2004	14.24	14.24	14.00	14.02	3,149,926	-0.20(-1.40%)
Jun 25, 2004	14.14	14.24	14.11	14.21	1,015,364	+0.04(+0.26%)
Jun 24, 2004	14.32	14.32	14.13	14.18	1,131,400	-0.14(-0.98%)
Jun 23, 2004	14.33	14.35	14.19	14.32	1,473,302	-0.05(-0.34%)
Jun 22, 2004	14.34	14.55	14.34	14.37	2,257,216	+0.06(+0.41%)
Jun 21, 2004	14.37	14.50	14.31	14.31	2,805,542	-0.03(-0.19%)
Jun 18, 2004	13.94	14.39	13.91	14.33	3,282,508	+0.49(+3.53%)
Jun 17, 2004	13.62	13.87	13.57	13.85	1,032,945	+0.22(+1.60%)
Jun 16, 2004	13.60	13.66	13.57	13.63	870,371	+0.01(+0.11%)
Jun 15, 2004	13.56	13.67	13.53	13.61	1,275,566	+0.08(+0.63%)
Jun 14, 2004	13.67	13.68	13.51	13.53	693,318	-0.20(-1.44%)
Jun 10, 2004	13.68	13.76	13.65	13.73	549,153	+0.03(+0.21%)
Jun 09, 2004	13.73	13.81	13.68	13.70	668,084	-0.15(-1.10%)
Jun 08, 2004	13.75	13.86	13.70	13.85	1,095,617	+0.10(+0.72%)
Jun 07, 2004	13.50	13.75	13.50	13.75	534,881	+0.26(+1.90%)
Jun 04, 2004	13.53	13.57	13.41	13.50	700,971	+0.06(+0.43%)
Jun 03, 2004	13.54	13.57	13.38	13.44	1,042,667	-0.14(-1.00%)
Jun 02, 2004	13.42	13.60	13.38	13.57	742,752	+0.21(+1.57%)
Jun 01, 2004	13.22	13.38	13.16	13.36	935,939	+0.15(+1.15%)
May 28, 2004	13.27	13.30	13.15	13.21	1,270,808	-0.08(-0.58%)
May 27, 2004	13.24	13.42	13.21	13.29	1,476,611	+0.11(+0.81%)
May 26, 2004	12.93	13.21	12.89	13.18	1,325,413	+0.21(+1.58%)
May 25, 2004	12.84	12.99	12.67	12.98	1,450,964	+0.16(+1.26%)
May 24, 2004	12.87	13.03	12.72	12.81	1,561,001	+0.00(+0.02%)
May 21, 2004	12.81	12.82	12.68	12.81	1,753,567	+0.09(+0.70%)
May 20, 2004	12.79	12.86	12.67	12.72	740,684	-0.08(-0.60%)
May 19, 2004	12.90	13.09	12.80	12.80	1,327,689	-0.01(-0.09%)
May 18, 2004	12.74	12.83	12.67	12.81	919,805	+0.11(+0.88%)
May 17, 2004	12.81	12.82	12.58	12.70	840,587	-0.22(-1.67%)
May 14, 2004	12.88	12.98	12.78	12.92	740,891	-0.00(-0.02%)
May 13, 2004	12.91	12.94	12.81	12.92	991,371	+0.01(+0.06%)
May 12, 2004	12.92	12.99	12.67	12.91	1,267,706	+0.00(+0.04%)
May 11, 2004	12.87	12.97	12.84	12.91	1,094,790	+0.04(+0.30%)
May 10, 2004	13.02	13.02	12.57	12.87	1,710,338	-0.16(-1.21%)
May 07, 2004	13.19	13.29	13.01	13.02	1,108,441	-0.23(-1.73%)
May 06, 2004	13.36	13.42	13.19	13.25	971,928	-0.13(-0.94%)
May 05, 2004	13.42	13.45	13.32	13.38	826,728	-0.04(-0.32%)
May 04, 2004	13.44	13.65	13.42	13.42	991,785	-0.01(-0.11%)

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.