Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2005	17.55	17.57	17.30	17.32	2,278,727	+0.08(+0.49%)
Aug 31, 2005	16.86	17.25	16.65	17.24	2,809,678	+0.33(+1.94%)
Aug 30, 2005	17.01	17.07	16.84	16.91	1,661,110	-0.29(-1.66%)
Aug 29, 2005	17.16	17.26	16.92	17.19	1,642,702	+0.03(+0.17%)
Aug 26, 2005	17.43	17.43	17.14	17.16	1,572,170	-0.27(-1.53%)
Aug 25, 2005	17.59	17.62	17.35	17.43	1,091,894	-0.16(-0.89%)
Aug 24, 2005	17.76	17.78	17.55	17.59	1,571,964	-0.23(-1.30%)
Aug 23, 2005	17.77	17.89	17.72	17.82	1,732,263	+0.10(+0.55%)
Aug 22, 2005	17.80	17.93	17.70	17.72	857,547	-0.03(-0.19%)
Aug 19, 2005	17.82	17.84	17.74	17.76	827,349	-0.00(-0.01%)
Aug 18, 2005	17.80	17.85	17.74	17.76	674,910	-0.07(-0.38%)
Aug 17, 2005	17.73	17.98	17.70	17.83	1,277,427	+0.09(+0.52%)
Aug 16, 2005	17.89	17.92	17.63	17.73	1,036,875	-0.10(-0.57%)
Aug 15, 2005	17.73	17.91	17.68	17.84	850,515	+0.03(+0.16%)
Aug 12, 2005	17.86	17.94	17.71	17.81	1,068,521	-0.06(-0.34%)
Aug 11, 2005	18.03	18.10	17.74	17.87	2,975,976	-0.17(-0.92%)
Aug 10, 2005	18.17	18.31	17.96	18.03	1,114,646	-0.07(-0.40%)
Aug 09, 2005	18.03	18.38	18.02	18.11	1,339,892	+0.12(+0.69%)
Aug 08, 2005	17.96	18.03	17.92	17.98	1,620,157	+0.07(+0.40%)
Aug 05, 2005	17.76	17.93	17.67	17.91	1,626,775	-0.04(-0.23%)
Aug 04, 2005	18.01	18.01	17.86	17.95	1,045,562	-0.06(-0.32%)
Aug 03, 2005	17.94	18.07	17.89	18.01	1,266,465	+0.02(+0.12%)
Aug 02, 2005	18.23	18.31	17.89	17.99	1,535,560	-0.22(-1.18%)
Aug 01, 2005	18.25	18.31	18.18	18.20	2,206,541	+0.27(+1.52%)
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	2,101,054	-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%)

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.