Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.653	9.665	9.411	9.536	1,689,447	-0.14(-1.42%)
Sep 29, 2003	9.718	9.764	9.623	9.674	2,036,520	-0.02(-0.20%)
Sep 26, 2003	9.795	9.814	9.558	9.694	2,373,458	-0.14(-1.45%)
Sep 25, 2003	9.938	9.955	9.836	9.836	1,336,376	-0.10(-1.02%)
Sep 24, 2003	10.15	10.17	9.935	9.938	938,421	-0.24(-2.33%)
Sep 23, 2003	10.10	10.20	10.00	10.17	1,559,760	+0.11(+1.06%)
Sep 22, 2003	10.56	10.42	10.07	10.07	2,097,331	-0.50(-4.69%)
Sep 19, 2003	10.64	10.68	10.53	10.56	1,167,803	-0.02(-0.16%)
Sep 18, 2003	10.43	10.70	10.40	10.58	1,719,232	+0.14(+1.32%)
Sep 17, 2003	10.35	10.47	10.32	10.44	1,322,931	+0.05(+0.51%)
Sep 16, 2003	10.23	10.39	10.23	10.39	1,240,403	+0.22(+2.19%)
Sep 15, 2003	10.23	10.23	10.09	10.17	2,368,287	-0.04(-0.43%)
Sep 12, 2003	10.19	10.27	9.986	10.21	2,077,060	+0.03(+0.33%)
Sep 11, 2003	10.07	10.26	10.07	10.18	2,030,936	+0.12(+1.15%)
Sep 10, 2003	10.53	10.54	10.04	10.06	2,148,213	-0.55(-5.17%)
Sep 09, 2003	10.73	10.73	10.59	10.61	1,395,324	-0.17(-1.59%)
Sep 08, 2003	10.60	10.81	10.58	10.78	1,421,800	+0.19(+1.78%)
Sep 05, 2003	10.89	10.89	10.58	10.59	1,398,013	-0.29(-2.62%)
Sep 04, 2003	11.01	11.03	10.88	10.88	1,009,780	-0.13(-1.16%)
Sep 03, 2003	11.00	11.11	10.97	11.01	1,239,990	+0.02(+0.20%)
Sep 02, 2003	10.88	10.98	10.78	10.98	1,351,061	+0.11(+0.98%)
Aug 29, 2003	10.75	10.89	10.70	10.88	807,079	+0.12(+1.15%)
Aug 28, 2003	10.66	10.77	10.60	10.75	1,268,740	+0.13(+1.25%)
Aug 27, 2003	10.65	10.68	10.57	10.62	647,607	-0.09(-0.83%)
Aug 26, 2003	10.69	10.76	10.52	10.71	723,723	-0.04(-0.36%)
Aug 25, 2003	10.73	10.78	10.67	10.75	586,383	-0.04(-0.38%)
Aug 22, 2003	10.89	11.01	10.78	10.79	820,110	-0.04(-0.40%)
Aug 21, 2003	10.78	10.95	10.75	10.83	955,381	+0.12(+1.08%)
Aug 20, 2003	10.71	10.79	10.64	10.72	1,077,002	+0.01(+0.07%)
Aug 19, 2003	10.55	10.71	10.55	10.71	1,058,386	+0.18(+1.68%)
Aug 18, 2003	10.30	10.58	10.29	10.53	1,019,915	+0.24(+2.30%)
Aug 15, 2003	10.32	10.35	10.21	10.30	315,427	-0.05(-0.47%)
Aug 14, 2003	10.20	10.37	10.14	10.35	913,187	+0.14(+1.40%)
Aug 13, 2003	10.15	10.24	10.15	10.20	1,128,091	+0.09(+0.86%)
Aug 12, 2003	10.07	10.12	9.991	10.12	1,493,572	+0.01(+0.14%)
Aug 11, 2003	10.06	10.14	9.996	10.10	822,178	+0.10(+0.99%)
Aug 08, 2003	10.12	10.12	9.935	10.00	969,239	+0.05(+0.53%)
Aug 07, 2003	10.09	10.09	9.889	9.950	1,593,061	-0.12(-1.20%)
Aug 06, 2003	10.16	10.16	10.01	10.07	3,048,369	-0.10(-0.95%)
Aug 05, 2003	10.27	10.28	10.06	10.17	2,511,212	-0.23(-2.21%)
Aug 04, 2003	10.42	10.46	10.10	10.40	1,496,054	-0.04(-0.35%)
Aug 01, 2003	10.44	10.47	10.36	10.43	718,759	-0.06(-0.60%)
Jul 31, 2003	10.52	10.66	10.31	10.50	1,547,764	+0.10(+0.93%)
Jul 30, 2003	10.50	10.53	10.39	10.40	1,314,244	-0.07(-0.65%)
Jul 29, 2003	10.61	10.64	10.42	10.47	1,514,049	-0.11(-1.07%)
Jul 28, 2003	10.49	10.65	10.48	10.58	1,346,304	+0.04(+0.39%)
Jul 25, 2003	10.32	10.54	10.31	10.54	1,261,087	+0.24(+2.30%)
Jul 24, 2003	10.48	10.50	10.29	10.30	1,765,977	-0.18(-1.71%)
Jul 23, 2003	10.42	10.50	10.31	10.48	2,074,578	+0.06(+0.58%)
Jul 22, 2003	10.12	10.49	10.12	10.42	2,686,197	+0.31(+3.11%)
Jul 21, 2003	10.10	10.23	10.05	10.11	1,817,686	+0.06(+0.63%)
Jul 18, 2003	10.01	10.04	9.914	10.04	2,367,253	+0.03(+0.34%)
Jul 17, 2003	9.665	10.19	9.633	10.01	5,574,680	+0.56(+5.91%)
Jul 16, 2003	9.246	9.636	9.171	9.452	4,181,424	+0.25(+2.71%)
Jul 15, 2003	9.258	9.266	9.162	9.203	4,865,228	-0.05(-0.55%)
Jul 14, 2003	9.370	9.370	9.242	9.254	4,798,006	-0.12(-1.24%)
Jul 11, 2003	9.367	9.437	9.343	9.370	1,215,169	+0.01(+0.08%)
Jul 10, 2003	9.476	9.478	9.333	9.362	1,417,663	-0.14(-1.48%)
Jul 09, 2003	9.549	9.573	9.440	9.503	898,915	-0.07(-0.71%)
Jul 08, 2003	9.416	9.582	9.389	9.570	1,493,572	+0.17(+1.83%)
Jul 07, 2003	9.355	9.404	9.314	9.399	3,237,625	+0.04(+0.41%)
Jul 03, 2003	9.367	9.399	9.321	9.360	1,242,885	-0.07(-0.72%)
Jul 02, 2003	9.389	9.459	9.367	9.428	2,377,388	+0.04(+0.41%)

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.