Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	26.79	28.35	26.62	28.31	4,423,686	+1.72(+6.47%)
Sep 29, 2008	30.90	31.24	25.59	26.59	9,748,410	-4.83(-15.36%)
Sep 26, 2008	31.86	31.86	30.62	31.42	0	-1.00(-3.07%)
Sep 25, 2008	31.88	33.30	31.49	32.41	3,409,525	+0.94(+2.98%)
Sep 24, 2008	32.98	32.98	30.80	31.47	3,987,033	-1.36(-4.15%)
Sep 23, 2008	33.83	34.15	32.78	32.84	2,501,085	-0.81(-2.41%)
Sep 22, 2008	34.37	34.39	33.56	33.65	2,774,487	-1.12(-3.23%)
Sep 19, 2008	33.83	37.22	28.45	34.77	0	+3.79(+12.23%)
Sep 18, 2008	31.30	32.15	27.49	30.98	6,680,163	-0.09(-0.28%)
Sep 17, 2008	33.62	33.62	31.05	31.07	5,793,640	-3.30(-9.59%)
Sep 16, 2008	34.34	34.61	33.30	34.37	4,355,389	-0.71(-2.01%)
Sep 15, 2008	36.06	36.25	34.87	35.07	3,849,095	-2.56(-6.81%)
Sep 12, 2008	37.04	37.88	36.29	37.63	4,880,564	+0.14(+0.36%)
Sep 11, 2008	36.55	37.52	35.97	37.50	3,416,499	+1.08(+2.97%)
Sep 10, 2008	36.32	36.66	35.74	36.42	2,523,518	+0.46(+1.29%)
Sep 09, 2008	38.13	38.16	35.95	35.95	3,473,796	-1.83(-4.84%)
Sep 08, 2008	38.85	38.99	37.37	37.78	4,934,452	-0.20(-0.53%)
Sep 05, 2008	37.66	38.33	37.57	37.98	0	+0.09(+0.23%)
Sep 04, 2008	39.61	39.78	37.38	37.89	5,371,624	-2.05(-5.13%)
Sep 03, 2008	40.23	40.76	39.74	39.94	2,802,634	-0.42(-1.03%)
Sep 02, 2008	39.74	41.43	39.74	40.36	3,972,008	+0.62(+1.56%)
Aug 29, 2008	39.63	40.50	39.49	39.74	0	+0.00(+0.00%)
Aug 28, 2008	38.19	40.09	38.19	39.74	3,871,017	+1.83(+4.82%)
Aug 27, 2008	36.81	38.00	36.81	37.91	2,742,192	+1.10(+2.99%)
Aug 26, 2008	36.40	36.98	36.12	36.81	2,272,954	+0.42(+1.14%)
Aug 25, 2008	37.31	37.31	36.20	36.40	3,226,585	-0.83(-2.23%)
Aug 22, 2008	37.19	37.47	36.53	37.23	0	+0.45(+1.24%)
Aug 21, 2008	37.36	37.58	36.21	36.77	4,552,793	-0.54(-1.45%)
Aug 20, 2008	38.76	39.01	36.81	37.31	5,184,127	-1.39(-3.60%)
Aug 19, 2008	39.93	39.93	38.56	38.71	2,997,131	-1.41(-3.52%)
Aug 18, 2008	41.08	41.09	39.81	40.12	1,796,789	-0.81(-1.98%)
Aug 15, 2008	41.39	41.58	40.69	40.93	0	-0.19(-0.47%)
Aug 14, 2008	40.59	41.56	40.13	41.12	2,246,839	+0.12(+0.28%)
Aug 13, 2008	41.62	41.64	40.49	41.01	2,447,239	-0.47(-1.14%)
Aug 12, 2008	42.69	42.98	41.26	41.48	2,255,151	-1.21(-2.83%)
Aug 11, 2008	42.26	43.26	41.97	42.69	2,875,034	+0.43(+1.01%)
Aug 08, 2008	40.66	42.64	40.10	42.27	2,681,242	+1.75(+4.32%)
Aug 07, 2008	40.82	41.28	40.29	40.51	3,279,300	-0.77(-1.87%)
Aug 06, 2008	40.35	41.36	39.81	41.29	3,249,618	+0.83(+2.06%)
Aug 05, 2008	41.23	41.29	39.71	40.46	5,067,153	-0.08(-0.19%)
Aug 04, 2008	41.68	41.68	40.05	40.53	3,172,651	-1.10(-2.65%)
Aug 01, 2008	41.92	42.23	41.13	41.64	2,282,908	-0.40(-0.94%)
Jul 31, 2008	42.76	43.48	41.87	42.03	3,197,488	-1.22(-2.82%)
Jul 30, 2008	42.21	43.92	42.12	43.25	3,284,136	+1.25(+2.97%)
Jul 29, 2008	40.44	42.08	40.44	42.00	2,508,084	+1.49(+3.68%)
Jul 28, 2008	41.48	41.58	40.46	40.51	2,468,543	-0.88(-2.13%)
Jul 25, 2008	41.16	41.86	40.89	41.39	2,551,196	+0.37(+0.90%)
Jul 24, 2008	41.92	43.12	40.93	41.03	6,511,973	-0.45(-1.10%)
Jul 23, 2008	40.50	41.81	39.95	41.48	4,785,974	+0.96(+2.36%)
Jul 22, 2008	38.64	40.57	38.28	40.52	5,199,057	+1.69(+4.36%)
Jul 21, 2008	39.00	39.98	38.46	38.83	6,108,259	-1.39(-3.46%)
Jul 18, 2008	42.11	42.26	40.00	40.22	6,828,788	-1.60(-3.82%)
Jul 17, 2008	42.55	43.51	39.24	41.82	11,470,049	-2.64(-5.94%)
Jul 16, 2008	41.41	45.62	40.99	44.46	6,062,328	+2.61(+6.24%)
Jul 15, 2008	44.54	44.54	40.89	41.85	7,615,360	-2.74(-6.14%)
Jul 14, 2008	44.95	45.46	44.19	44.59	1,631,369	+0.08(+0.17%)
Jul 11, 2008	45.59	45.59	43.12	44.51	3,365,665	-1.52(-3.30%)
Jul 10, 2008	45.76	46.28	45.28	46.03	1,616,074	+0.44(+0.98%)
Jul 09, 2008	46.41	46.75	45.16	45.58	3,459,335	-1.67(-3.54%)
Jul 08, 2008	46.67	47.25	46.15	47.25	2,388,935	+0.87(+1.88%)
Jul 07, 2008	46.18	47.75	46.03	46.38	2,915,353	+0.13(+0.27%)
Jul 04, 2008	45.47	46.84	45.47	46.26	1,471,971	+0.00(+0.00%)
Jul 03, 2008	45.47	46.84	45.47	46.26	1,471,971	+0.86(+1.90%)
Jul 02, 2008	47.26	48.25	45.40	45.40	3,228,673	-1.78(-3.77%)

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.