Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.21	19.25	19.02	19.07	1,917,382	-0.08(-0.42%)
Nov 29, 2005	18.88	19.22	18.87	19.15	1,931,447	+0.31(+1.64%)
Nov 28, 2005	18.81	19.06	18.76	18.84	1,709,097	-0.10(-0.52%)
Nov 25, 2005	18.92	18.98	18.80	18.94	579,765	+0.14(+0.76%)
Nov 23, 2005	18.70	18.89	18.64	18.80	1,661,110	+0.10(+0.54%)
Nov 22, 2005	18.73	18.76	18.38	18.70	2,495,286	+0.14(+0.77%)
Nov 21, 2005	18.55	18.68	18.40	18.56	1,207,516	-0.06(-0.32%)
Nov 18, 2005	18.74	18.76	18.56	18.62	865,200	-0.03(-0.18%)
Nov 17, 2005	18.42	18.66	18.38	18.65	1,839,818	+0.21(+1.11%)
Nov 16, 2005	18.24	18.52	18.23	18.44	1,765,357	+0.25(+1.40%)
Nov 15, 2005	18.04	18.21	18.07	18.19	1,333,066	+0.15(+0.86%)
Nov 14, 2005	17.95	18.20	17.91	18.04	1,043,080	+0.01(+0.08%)
Nov 11, 2005	18.05	18.06	17.93	18.02	1,060,455	-0.03(-0.16%)
Nov 10, 2005	17.77	18.07	17.66	18.05	1,076,381	+0.23(+1.30%)
Nov 09, 2005	18.17	18.11	17.70	17.82	1,776,733	-0.35(-1.92%)
Nov 08, 2005	18.12	18.37	18.05	18.17	2,967,495	+0.17(+0.95%)
Nov 07, 2005	17.79	17.99	17.83	17.99	746,062	+0.20(+1.14%)
Nov 04, 2005	17.86	17.95	17.65	17.79	1,390,360	-0.11(-0.62%)
Nov 03, 2005	17.56	18.03	17.51	17.90	2,160,623	+0.46(+2.65%)
Nov 02, 2005	17.27	17.46	17.27	17.44	1,111,544	+0.07(+0.43%)
Nov 01, 2005	17.37	17.47	17.26	17.37	1,154,979	-0.05(-0.28%)
Oct 31, 2005	17.20	17.51	17.16	17.41	1,261,708	+0.25(+1.48%)
Oct 28, 2005	16.99	17.21	16.98	17.16	2,191,442	+0.22(+1.30%)
Oct 27, 2005	17.41	17.43	16.94	16.94	1,754,187	-0.50(-2.86%)
Oct 26, 2005	17.42	17.64	17.26	17.44	1,427,591	-0.09(-0.50%)
Oct 25, 2005	17.53	17.77	17.38	17.53	1,018,467	-0.13(-0.73%)
Oct 24, 2005	17.41	17.80	17.36	17.65	1,407,528	+0.17(+0.95%)
Oct 21, 2005	17.65	17.70	17.43	17.49	2,058,859	-0.16(-0.89%)
Oct 20, 2005	18.11	18.11	17.53	17.64	3,214,873	+0.52(+3.03%)
Oct 19, 2005	16.90	17.16	16.68	17.12	1,598,025	+0.16(+0.94%)
Oct 18, 2005	17.19	17.26	16.87	16.96	2,650,207	-0.29(-1.71%)
Oct 17, 2005	17.14	17.28	17.09	17.26	1,244,126	+0.14(+0.79%)
Oct 14, 2005	16.93	17.15	16.89	17.12	1,241,024	+0.20(+1.16%)
Oct 13, 2005	16.89	17.06	16.78	16.93	1,146,085	-0.01(-0.07%)
Oct 12, 2005	16.93	17.04	16.90	16.94	1,874,360	+0.00(+0.00%)
Oct 11, 2005	16.85	17.03	16.79	16.94	1,541,352	+0.14(+0.83%)
Oct 10, 2005	16.95	16.99	16.71	16.80	894,364	-0.15(-0.88%)
Oct 07, 2005	16.78	17.01	16.75	16.95	983,304	+0.17(+1.04%)
Oct 06, 2005	16.68	16.85	16.67	16.78	2,271,694	+0.10(+0.58%)
Oct 05, 2005	16.95	16.95	16.64	16.68	1,491,090	-0.33(-1.92%)
Oct 04, 2005	17.27	17.44	16.98	17.01	1,200,484	-0.23(-1.35%)
Oct 03, 2005	17.38	17.56	17.11	17.24	2,294,447	-0.10(-0.57%)
Sep 30, 2005	16.93	17.66	17.01	17.34	4,696,449	+0.41(+2.41%)
Sep 29, 2005	16.70	16.93	16.46	16.93	2,873,384	+0.32(+1.91%)
Sep 28, 2005	16.72	16.74	16.45	16.61	1,591,406	-0.01(-0.06%)
Sep 27, 2005	16.39	16.66	16.32	16.62	3,296,367	+0.34(+2.09%)
Sep 26, 2005	16.33	16.46	16.15	16.28	1,784,386	+0.03(+0.18%)
Sep 23, 2005	16.25	16.28	15.85	16.25	2,178,411	+0.33(+2.10%)
Sep 22, 2005	15.93	16.04	15.76	15.92	1,916,761	-0.00(-0.02%)
Sep 21, 2005	16.18	16.25	15.88	15.92	2,798,302	-0.31(-1.92%)
Sep 20, 2005	16.23	16.65	16.15	16.23	1,867,741	-0.29(-1.76%)
Sep 19, 2005	17.01	17.02	16.42	16.52	1,864,225	-0.56(-3.27%)
Sep 16, 2005	17.10	17.21	17.03	17.08	1,239,369	+0.08(+0.47%)
Sep 15, 2005	17.04	17.13	16.96	17.00	887,952	-0.04(-0.24%)
Sep 14, 2005	17.16	17.21	16.98	17.04	1,194,899	-0.10(-0.61%)
Sep 13, 2005	17.41	17.41	17.05	17.15	1,372,366	-0.23(-1.35%)
Sep 12, 2005	17.28	17.40	17.26	17.38	1,320,242	+0.06(+0.36%)
Sep 09, 2005	17.36	17.36	17.17	17.32	2,081,818	+0.04(+0.21%)
Sep 08, 2005	17.57	17.59	17.25	17.28	1,801,346	-0.35(-2.00%)
Sep 07, 2005	17.50	17.73	17.45	17.63	3,031,822	+0.30(+1.71%)
Sep 06, 2005	17.29	17.41	17.22	17.34	1,266,465	+0.05(+0.27%)
Sep 02, 2005	17.29	17.65	17.29	17.29	1,182,282	-0.03(-0.17%)

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.