Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.26	14.37	14.19	14.35	839,552	+0.06(+0.42%)
Jun 29, 2004	13.97	14.31	13.96	14.29	963,241	+0.27(+1.93%)
Jun 28, 2004	14.24	14.24	14.00	14.02	3,149,926	-0.20(-1.40%)
Jun 25, 2004	14.14	14.24	14.11	14.21	1,015,364	+0.04(+0.26%)
Jun 24, 2004	14.32	14.32	14.13	14.18	1,131,400	-0.14(-0.98%)
Jun 23, 2004	14.33	14.35	14.19	14.32	1,473,302	-0.05(-0.34%)
Jun 22, 2004	14.34	14.55	14.34	14.37	2,257,216	+0.06(+0.41%)
Jun 21, 2004	14.37	14.50	14.31	14.31	2,805,542	-0.03(-0.19%)
Jun 18, 2004	13.94	14.39	13.91	14.33	3,282,509	+0.49(+3.53%)
Jun 17, 2004	13.62	13.87	13.57	13.85	1,032,945	+0.22(+1.60%)
Jun 16, 2004	13.60	13.66	13.57	13.63	870,371	+0.01(+0.11%)
Jun 15, 2004	13.56	13.67	13.53	13.61	1,275,566	+0.08(+0.63%)
Jun 14, 2004	13.67	13.68	13.51	13.53	693,318	-0.20(-1.44%)
Jun 10, 2004	13.68	13.76	13.65	13.73	549,153	+0.03(+0.21%)
Jun 09, 2004	13.73	13.81	13.68	13.70	668,084	-0.15(-1.10%)
Jun 08, 2004	13.75	13.86	13.70	13.85	1,095,617	+0.10(+0.72%)
Jun 07, 2004	13.50	13.75	13.50	13.75	534,881	+0.26(+1.90%)
Jun 04, 2004	13.53	13.57	13.41	13.50	700,971	+0.06(+0.43%)
Jun 03, 2004	13.54	13.57	13.38	13.44	1,042,667	-0.14(-1.00%)
Jun 02, 2004	13.42	13.60	13.38	13.57	742,753	+0.21(+1.57%)
Jun 01, 2004	13.22	13.38	13.16	13.36	935,939	+0.15(+1.15%)
May 28, 2004	13.27	13.30	13.15	13.21	1,270,808	-0.08(-0.58%)
May 27, 2004	13.24	13.42	13.21	13.29	1,476,612	+0.11(+0.81%)
May 26, 2004	12.93	13.21	12.89	13.18	1,325,413	+0.21(+1.58%)
May 25, 2004	12.84	12.99	12.67	12.98	1,450,964	+0.16(+1.26%)
May 24, 2004	12.87	13.03	12.72	12.81	1,561,001	+0.00(+0.02%)
May 21, 2004	12.81	12.82	12.68	12.81	1,753,567	+0.09(+0.70%)
May 20, 2004	12.79	12.86	12.67	12.72	740,684	-0.08(-0.60%)
May 19, 2004	12.90	13.09	12.80	12.80	1,327,689	-0.01(-0.09%)
May 18, 2004	12.74	12.83	12.67	12.81	919,805	+0.11(+0.88%)
May 17, 2004	12.81	12.82	12.58	12.70	840,587	-0.22(-1.67%)
May 14, 2004	12.88	12.98	12.78	12.92	740,891	-0.00(-0.02%)
May 13, 2004	12.91	12.94	12.81	12.92	991,371	+0.01(+0.06%)
May 12, 2004	12.92	12.99	12.67	12.91	1,267,706	+0.00(+0.04%)
May 11, 2004	12.87	12.97	12.84	12.91	1,094,790	+0.04(+0.30%)
May 10, 2004	13.02	13.02	12.57	12.87	1,710,338	-0.16(-1.21%)
May 07, 2004	13.19	13.29	13.01	13.02	1,108,441	-0.23(-1.73%)
May 06, 2004	13.36	13.42	13.19	13.25	971,928	-0.13(-0.94%)
May 05, 2004	13.42	13.45	13.32	13.38	826,728	-0.04(-0.32%)
May 04, 2004	13.44	13.65	13.42	13.42	991,785	-0.01(-0.11%)
May 03, 2004	13.40	13.51	13.29	13.44	883,195	+0.10(+0.74%)
Apr 30, 2004	13.56	13.60	13.26	13.34	1,788,936	-0.23(-1.71%)
Apr 29, 2004	13.74	13.85	13.49	13.57	1,476,612	-0.20(-1.42%)
Apr 28, 2004	13.97	13.97	13.73	13.77	1,280,323	-0.24(-1.73%)
Apr 27, 2004	14.04	14.18	13.97	14.01	1,567,827	-0.02(-0.17%)
Apr 26, 2004	13.89	14.07	13.76	14.03	1,986,672	+0.13(+0.96%)
Apr 23, 2004	14.00	14.02	13.85	13.90	2,398,486	-0.10(-0.71%)
Apr 22, 2004	13.33	14.21	13.33	14.00	4,817,656	+0.73(+5.48%)
Apr 21, 2004	13.04	13.27	12.87	13.27	1,969,091	+0.23(+1.76%)
Apr 20, 2004	13.15	13.22	12.98	13.04	2,379,043	+0.19(+1.47%)
Apr 19, 2004	12.76	12.89	12.76	12.85	739,650	-0.06(-0.43%)
Apr 16, 2004	12.76	12.94	12.67	12.91	1,025,292	+0.18(+1.42%)
Apr 15, 2004	12.79	12.87	12.61	12.73	1,675,589	-0.06(-0.49%)
Apr 14, 2004	12.57	12.84	12.55	12.79	1,493,986	+0.11(+0.88%)
Apr 13, 2004	12.95	13.01	12.66	12.68	1,312,796	-0.24(-1.83%)
Apr 12, 2004	12.73	13.00	12.71	12.92	794,048	+0.21(+1.64%)
Apr 08, 2004	12.93	12.94	12.66	12.71	828,176	-0.09(-0.68%)
Apr 07, 2004	13.09	13.09	12.73	12.80	2,133,527	-0.29(-2.22%)
Apr 06, 2004	13.09	13.12	13.03	13.09	1,577,341	-0.05(-0.40%)
Apr 05, 2004	13.04	13.14	12.97	13.14	845,551	+0.12(+0.93%)
Apr 02, 2004	13.02	13.04	12.84	13.02	1,453,446	+0.21(+1.64%)

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.