Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.10	18.11	17.90	17.93	1,584,787	-0.23(-1.25%)
Jul 28, 2005	18.15	18.19	17.98	18.16	1,491,297	+0.01(+0.04%)
Jul 27, 2005	18.09	18.18	17.91	18.15	1,384,776	+0.05(+0.29%)
Jul 26, 2005	18.18	18.28	17.95	18.10	2,101,053	-0.25(-1.36%)
Jul 25, 2005	18.61	18.63	18.28	18.35	1,554,796	-0.32(-1.72%)
Jul 22, 2005	18.59	18.69	18.42	18.67	2,212,746	+0.05(+0.29%)
Jul 21, 2005	18.61	18.80	18.24	18.61	3,076,912	-0.44(-2.28%)
Jul 20, 2005	18.69	19.10	18.61	19.05	1,091,894	+0.28(+1.51%)
Jul 19, 2005	18.59	18.80	18.51	18.77	1,705,374	+0.18(+0.96%)
Jul 18, 2005	18.49	18.65	18.49	18.59	695,387	-0.03(-0.14%)
Jul 15, 2005	18.77	18.88	18.54	18.61	1,739,295	-0.24(-1.28%)
Jul 14, 2005	18.66	18.86	18.66	18.86	1,274,738	+0.19(+1.04%)
Jul 13, 2005	18.61	18.72	18.61	18.66	1,087,344	+0.06(+0.31%)
Jul 12, 2005	18.60	18.63	18.40	18.60	1,481,782	-0.03(-0.17%)
Jul 11, 2005	18.67	18.75	18.55	18.64	1,160,150	-0.04(-0.21%)
Jul 08, 2005	18.37	18.82	18.33	18.67	936,145	+0.45(+2.47%)
Jul 07, 2005	18.24	18.44	18.14	18.22	2,223,088	-0.16(-0.87%)
Jul 06, 2005	18.52	18.64	18.31	18.38	1,002,127	-0.14(-0.74%)
Jul 05, 2005	18.42	18.64	18.31	18.52	807,699	+0.05(+0.29%)
Jul 01, 2005	18.47	18.54	18.26	18.47	925,183	+0.13(+0.72%)
Jun 30, 2005	18.41	18.60	18.34	18.34	1,016,398	-0.11(-0.59%)
Jun 29, 2005	18.44	18.50	18.35	18.44	569,216	+0.02(+0.13%)
Jun 28, 2005	18.42	18.49	18.29	18.42	1,333,066	+0.15(+0.83%)
Jun 27, 2005	18.07	18.31	17.83	18.27	1,415,388	+0.19(+1.03%)
Jun 24, 2005	18.37	18.45	18.01	18.08	2,035,072	-0.31(-1.70%)
Jun 23, 2005	18.71	18.73	18.39	18.39	821,351	-0.19(-1.01%)
Jun 22, 2005	18.51	18.66	18.50	18.58	939,868	+0.07(+0.38%)
Jun 21, 2005	18.44	18.60	18.41	18.51	757,024	+0.05(+0.26%)
Jun 20, 2005	18.35	18.53	18.29	18.46	892,710	+0.07(+0.38%)
Jun 17, 2005	18.43	18.47	18.31	18.39	1,525,011	+0.03(+0.18%)
Jun 16, 2005	18.39	18.45	18.32	18.36	2,052,033	-0.04(-0.20%)
Jun 15, 2005	18.60	18.60	18.31	18.40	1,659,249	-0.09(-0.47%)
Jun 14, 2005	18.67	18.68	18.43	18.48	1,292,733	-0.24(-1.27%)
Jun 13, 2005	18.61	18.86	18.52	18.72	645,953	+0.04(+0.21%)
Jun 10, 2005	18.67	18.74	18.57	18.68	634,577	-0.04(-0.21%)
Jun 09, 2005	18.52	18.72	18.45	18.72	756,611	+0.20(+1.08%)
Jun 08, 2005	18.57	18.80	18.51	18.52	1,177,731	-0.05(-0.27%)
Jun 07, 2005	18.64	18.87	18.57	18.57	1,376,916	-0.10(-0.54%)
Jun 06, 2005	18.71	18.76	18.54	18.67	575,835	-0.06(-0.32%)
Jun 03, 2005	18.73	18.89	18.64	18.73	969,446	-0.12(-0.65%)
Jun 02, 2005	18.73	18.97	18.65	18.86	806,872	+0.08(+0.45%)
Jun 01, 2005	18.66	18.80	18.60	18.77	1,380,018	+0.09(+0.47%)
May 31, 2005	18.85	18.87	18.67	18.68	1,408,355	-0.16(-0.87%)
May 27, 2005	18.78	18.91	18.78	18.85	721,035	+0.04(+0.22%)
May 26, 2005	18.67	18.85	18.67	18.81	882,161	+0.22(+1.17%)
May 25, 2005	18.76	18.76	18.44	18.59	1,592,647	-0.23(-1.23%)
May 24, 2005	18.70	18.86	18.69	18.82	915,048	-0.07(-0.37%)
May 23, 2005	18.88	19.01	18.80	18.89	941,109	+0.00(+0.03%)
May 20, 2005	18.87	18.94	18.73	18.89	609,136	-0.04(-0.22%)
May 19, 2005	18.84	18.94	18.74	18.93	799,219	+0.13(+0.69%)
May 18, 2005	18.73	18.90	18.59	18.80	1,148,154	+0.49(+2.65%)
May 17, 2005	18.23	18.32	18.12	18.31	1,167,596	+0.02(+0.13%)
May 16, 2005	18.14	18.32	18.08	18.29	1,027,981	+0.16(+0.88%)
May 13, 2005	18.20	18.23	17.94	18.13	1,304,936	-0.10(-0.56%)
May 12, 2005	18.58	18.59	18.15	18.23	942,971	-0.33(-1.76%)
May 11, 2005	18.59	18.59	18.30	18.56	1,215,996	-0.07(-0.38%)
May 10, 2005	18.68	18.75	18.53	18.63	1,203,172	-0.17(-0.91%)
May 09, 2005	18.77	18.86	18.59	18.80	945,246	-0.03(-0.18%)
May 06, 2005	18.70	18.94	18.67	18.83	1,109,061	+0.19(+1.01%)
May 05, 2005	18.61	18.72	18.50	18.64	1,077,002	-0.04(-0.19%)
May 04, 2005	18.40	18.73	18.26	18.68	1,510,326	+0.28(+1.54%)
May 03, 2005	18.17	18.50	18.14	18.40	1,402,977	+0.20(+1.08%)

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.