Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textron (NY: TXT )

87.61 +1.36 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.45 18.19 18.19 18.19 2,074,371 -0.20(-1.10%)
Dec 30, 2009 18.28 18.47 18.28 18.39 1,595,376 +0.01(+0.05%)
Dec 29, 2009 18.57 18.64 18.32 18.38 1,697,772 -0.23(-1.25%)
Dec 28, 2009 18.81 18.89 18.49 18.61 2,009,438 -0.14(-0.77%)
Dec 24, 2009 18.95 19.00 18.73 18.76 540,663 -0.14(-0.77%)
Dec 23, 2009 18.69 19.00 18.69 18.90 2,381,354 +0.15(+0.83%)
Dec 22, 2009 18.77 18.84 18.48 18.75 2,357,923 +0.12(+0.62%)
Dec 21, 2009 18.14 18.78 18.13 18.63 5,672,449 +0.58(+3.21%)
Dec 18, 2009 18.35 18.58 17.89 18.05 5,662,475 -0.30(-1.63%)
Dec 17, 2009 18.72 18.80 18.35 18.35 2,119,669 -0.52(-2.77%)
Dec 16, 2009 19.06 19.17 18.78 18.87 4,260,533 -0.19(-1.01%)
Dec 15, 2009 19.21 19.52 18.99 19.07 1,939,841 -0.32(-1.65%)
Dec 14, 2009 19.39 19.41 19.29 19.39 2,054,738 +0.16(+0.86%)
Dec 11, 2009 18.93 19.34 18.88 19.22 2,912,228 +0.42(+2.21%)
Dec 10, 2009 19.15 19.25 18.71 18.81 2,840,658 -0.16(-0.87%)
Dec 09, 2009 18.92 19.12 18.73 18.97 2,441,907 +0.02(+0.10%)
Dec 08, 2009 19.01 19.15 18.49 18.95 3,448,586 -0.13(-0.66%)
Dec 07, 2009 19.57 19.62 19.02 19.08 3,268,423 -0.48(-2.47%)
Dec 04, 2009 19.74 20.00 19.13 19.56 3,192,438 +0.12(+0.60%)
Dec 03, 2009 19.95 19.99 19.40 19.45 2,387,750 -0.49(-2.47%)
Dec 02, 2009 19.82 20.06 19.61 19.94 3,036,552 +0.16(+0.83%)
Dec 01, 2009 19.71 20.06 19.39 19.77 3,378,740 +0.39(+2.00%)
Nov 30, 2009 19.30 19.44 19.10 19.39 3,207,904 -0.03(-0.15%)
Nov 27, 2009 19.18 19.63 18.99 19.42 1,872,474 -0.63(-3.14%)
Nov 25, 2009 19.75 20.08 19.63 20.04 2,450,008 +0.71(+3.65%)
Nov 24, 2009 19.44 19.75 19.32 19.34 3,543,961 -0.09(-0.45%)
Nov 23, 2009 19.24 19.54 19.10 19.43 3,917,706 +0.44(+2.29%)
Nov 20, 2009 19.34 19.35 18.77 18.99 5,582,920 -0.52(-2.68%)
Nov 19, 2009 19.29 19.60 18.72 19.51 4,472,873 -0.05(-0.25%)
Nov 18, 2009 19.60 19.71 19.40 19.56 2,406,559 -0.16(-0.83%)
Nov 17, 2009 19.57 19.78 19.28 19.73 2,219,562 -0.03(-0.15%)
Nov 16, 2009 19.29 19.97 19.29 19.75 4,182,351 +0.60(+3.13%)
Nov 13, 2009 19.14 19.40 19.01 19.16 4,074,542 -0.15(-0.75%)
Nov 12, 2009 19.76 19.78 19.19 19.30 2,797,140 -0.51(-2.59%)
Nov 11, 2009 20.20 20.31 19.60 19.81 4,663,810 -0.10(-0.49%)
Nov 10, 2009 19.13 20.01 19.09 19.91 6,632,035 +0.65(+3.36%)
Nov 09, 2009 18.87 19.44 18.80 19.26 4,275,527 +0.57(+3.05%)
Nov 06, 2009 18.20 18.86 18.18 18.69 3,409,305 +0.43(+2.33%)
Nov 05, 2009 18.26 18.53 17.81 18.27 3,962,318 +0.14(+0.75%)
Nov 04, 2009 18.28 18.51 17.99 18.13 4,527,340 +0.23(+1.30%)
Nov 03, 2009 17.29 17.93 16.97 17.90 4,906,307 +0.38(+2.15%)
Nov 02, 2009 17.49 17.85 17.12 17.52 4,920,816 +0.33(+1.91%)
Oct 30, 2009 18.28 18.28 17.11 17.19 5,550,929 -1.19(-6.47%)
Oct 29, 2009 18.09 18.43 17.66 18.38 4,721,496 +0.56(+3.15%)
Oct 28, 2009 18.67 19.09 17.70 17.82 7,465,535 -1.20(-6.30%)
Oct 27, 2009 18.65 19.61 18.31 19.02 14,710,585 +1.27(+7.14%)
Oct 26, 2009 18.50 19.10 17.62 17.75 7,248,976 -0.74(-4.02%)
Oct 23, 2009 18.62 18.70 18.38 18.50 3,643,852 -0.49(-2.60%)
Oct 22, 2009 18.39 19.03 18.14 18.99 4,396,410 +0.66(+3.59%)
Oct 21, 2009 18.58 19.32 18.30 18.33 5,914,370 -0.35(-1.86%)
Oct 20, 2009 18.66 18.83 18.52 18.68 4,846,482 -0.73(-3.78%)
Oct 19, 2009 19.19 19.52 19.04 19.42 3,040,460 +0.15(+0.80%)
Oct 16, 2009 19.43 19.72 18.90 19.26 4,133,632 -0.41(-2.06%)
Oct 15, 2009 19.37 19.67 18.96 19.67 4,596,902 +0.26(+1.34%)
Oct 14, 2009 18.89 19.48 18.75 19.41 5,437,328 +0.89(+4.80%)
Oct 13, 2009 18.87 18.94 18.47 18.52 3,896,583 -0.44(-2.30%)
Oct 12, 2009 19.27 19.34 18.84 18.95 2,873,976 +0.11(+0.56%)
Oct 09, 2009 18.64 18.92 18.37 18.85 3,125,419 +0.11(+0.57%)
Oct 08, 2009 18.28 18.85 18.28 18.74 3,473,554 +0.66(+3.64%)
Oct 07, 2009 18.07 18.25 17.83 18.08 2,600,907 -0.02(-0.11%)
Oct 06, 2009 18.08 18.67 17.89 18.10 5,427,724 +0.26(+1.46%)
Oct 05, 2009 17.48 17.85 17.18 17.84 4,201,974 +0.91(+5.37%)
Oct 02, 2009 16.92 17.36 16.82 16.93 7,551,398 -0.62(-3.53%)
Oct 01, 2009 18.19 18.35 17.52 17.55 7,447,311 -0.80(-4.37%)
Sep 30, 2009 18.14 18.61 17.79 18.35 8,657,143 +0.26(+1.44%)
Sep 29, 2009 18.06 18.27 17.50 18.09 5,624,882 +0.02(+0.11%)
Sep 28, 2009 17.70 18.27 17.46 18.07 4,844,359 +0.78(+4.53%)
Sep 25, 2009 16.93 17.55 16.73 17.29 10,466,998 -0.44(-2.51%)
Sep 24, 2009 18.61 18.70 17.51 17.73 7,012,770 -0.83(-4.48%)
Sep 23, 2009 18.64 18.73 17.99 18.57 7,607,069 -0.16(-0.88%)
Sep 22, 2009 18.87 19.00 18.47 18.73 6,332,694 +0.12(+0.62%)
Sep 21, 2009 18.44 18.76 17.97 18.61 6,315,545 -0.18(-0.98%)
Sep 18, 2009 18.78 19.03 18.52 18.80 7,650,408 +0.04(+0.21%)
Sep 17, 2009 19.50 20.15 18.55 18.76 11,150,055 -0.93(-4.71%)
Sep 16, 2009 20.16 20.30 19.25 19.69 11,093,292 -0.18(-0.92%)
Sep 15, 2009 18.77 19.90 18.50 19.87 15,177,709 +1.24(+6.64%)
Sep 14, 2009 18.22 18.69 18.03 18.63 8,364,663 +0.24(+1.31%)
Sep 11, 2009 18.90 19.34 18.30 18.39 13,330,409 +0.00(+0.00%)
Sep 10, 2009 17.92 18.46 17.74 18.39 8,269,459 +0.59(+3.31%)
Sep 09, 2009 17.54 18.17 17.41 17.80 11,095,829 +0.40(+2.28%)
Sep 08, 2009 16.73 17.48 16.59 17.41 7,326,928 +0.90(+5.45%)
Sep 04, 2009 16.25 16.67 15.95 16.51 6,022,600 +0.20(+1.25%)
Sep 03, 2009 17.10 17.13 15.80 16.30 13,725,629 -0.51(-3.05%)
Sep 02, 2009 15.86 17.17 15.39 16.82 24,667,138 +1.83(+12.19%)
Sep 01, 2009 15.58 16.14 14.99 14.99 12,903,211 +0.14(+0.91%)
Aug 31, 2009 14.97 15.01 14.69 14.85 4,721,278 -0.30(-1.98%)
Aug 28, 2009 15.22 15.28 14.82 15.15 6,547,940 +0.14(+0.97%)
Aug 27, 2009 15.12 15.26 14.65 15.01 6,786,122 -0.12(-0.77%)
Aug 26, 2009 14.24 15.19 14.19 15.12 12,147,040 +0.81(+5.68%)
Aug 25, 2009 14.26 14.50 14.17 14.31 6,047,339 +0.05(+0.34%)
Aug 24, 2009 14.22 14.57 14.04 14.26 5,853,439 +0.16(+1.17%)
Aug 21, 2009 13.84 14.33 13.76 14.10 4,678,315 +0.44(+3.18%)
Aug 20, 2009 13.52 13.82 13.49 13.66 2,473,276 +0.12(+0.86%)
Aug 19, 2009 13.36 13.73 13.24 13.55 2,800,883 -0.02(-0.14%)
Aug 18, 2009 13.18 13.60 13.12 13.57 2,734,205 +0.48(+3.69%)
Aug 17, 2009 13.50 13.61 12.88 13.08 3,569,984 -0.85(-6.11%)
Aug 14, 2009 14.36 14.36 13.76 13.93 2,675,563 -0.37(-2.57%)
Aug 13, 2009 14.42 14.42 14.17 14.30 2,897,131 +0.11(+0.75%)
Aug 12, 2009 13.74 14.30 13.72 14.19 4,222,499 +0.41(+2.95%)
Aug 11, 2009 13.99 14.06 13.67 13.79 3,368,959 -0.30(-2.13%)
Aug 10, 2009 14.28 14.48 13.91 14.09 3,582,437 -0.20(-1.42%)
Aug 07, 2009 13.89 14.50 13.83 14.29 4,080,695 +0.58(+4.23%)
Aug 06, 2009 13.90 14.14 13.62 13.71 2,711,933 -0.15(-1.12%)
Aug 05, 2009 14.01 14.02 13.34 13.87 4,664,573 -0.10(-0.69%)
Aug 04, 2009 13.60 14.22 13.56 13.96 6,617,016 +0.26(+1.92%)
Aug 03, 2009 13.16 13.74 12.95 13.70 6,364,787 +0.70(+5.42%)
Jul 31, 2009 12.83 13.06 12.70 13.00 4,307,054 +0.13(+0.98%)
Jul 30, 2009 12.60 13.30 12.58 12.87 6,691,618 +0.50(+4.07%)
Jul 29, 2009 12.66 12.81 12.33 12.37 6,689,069 -0.31(-2.44%)
Jul 28, 2009 10.97 12.80 10.95 12.68 21,858,810 +1.95(+18.21%)
Jul 27, 2009 10.81 10.91 10.65 10.72 6,107,744 -0.21(-1.94%)
Jul 24, 2009 10.75 11.01 10.59 10.94 341 +0.03(+0.27%)
Jul 23, 2009 10.46 10.96 10.38 10.91 6,153,775 +0.47(+4.54%)
Jul 22, 2009 10.34 10.59 10.34 10.43 5,115,384 -0.03(-0.28%)
Jul 21, 2009 10.30 10.56 10.27 10.46 5,551,534 +0.19(+1.88%)
Jul 20, 2009 9.863 10.29 9.863 10.27 4,870,037 +0.42(+4.22%)
Jul 17, 2009 9.747 9.892 9.660 9.853 4,512,865 +0.04(+0.39%)
Jul 16, 2009 9.563 9.853 9.379 9.814 6,405,272 +0.12(+1.20%)
Jul 15, 2009 9.379 9.737 9.283 9.698 6,044,249 +0.50(+5.47%)
Jul 14, 2009 8.973 9.215 8.809 9.196 5,734,160 +0.26(+2.92%)
Jul 13, 2009 8.770 9.031 8.741 8.935 3,520,067 +0.28(+3.24%)
Jul 10, 2009 8.693 8.770 8.470 8.654 3,215,048 -0.02(-0.22%)
Jul 09, 2009 8.470 8.809 8.403 8.673 4,773,274 +0.27(+3.22%)
Jul 08, 2009 8.509 8.635 8.229 8.403 4,256,058 -0.09(-1.02%)
Jul 07, 2009 8.906 8.954 8.470 8.490 3,730,360 -0.44(-4.98%)
Jul 06, 2009 8.993 9.186 8.770 8.935 3,782,429 -0.09(-0.96%)
Jul 02, 2009 9.495 9.698 9.022 9.022 3,748,460 -0.68(-6.98%)
Jul 01, 2009 9.466 9.824 9.466 9.698 3,876,331 +0.36(+3.83%)
Jun 30, 2009 9.524 9.795 9.244 9.341 3,799,192 -0.21(-2.23%)
Jun 29, 2009 9.350 9.713 9.302 9.553 4,264,273 +0.26(+2.81%)
Jun 26, 2009 9.582 9.607 9.186 9.292 9,240,960 -0.35(-3.61%)
Jun 25, 2009 9.389 9.660 9.389 9.640 5,524,669 +0.41(+4.40%)
Jun 24, 2009 9.109 9.447 8.944 9.234 6,584,564 +0.24(+2.69%)
Jun 23, 2009 8.848 9.099 8.654 8.993 5,067,688 +0.17(+1.97%)
Jun 22, 2009 9.089 9.350 8.770 8.819 4,949,168 -0.45(-4.90%)
Jun 19, 2009 9.582 9.776 9.254 9.273 7,352,936 -0.15(-1.64%)
Jun 18, 2009 9.921 10.01 9.370 9.428 6,830,040 -0.44(-4.51%)
Jun 17, 2009 10.17 10.17 9.466 9.872 5,947,003 -0.30(-2.95%)
Jun 16, 2009 10.70 10.78 10.14 10.17 4,042,251 -0.63(-5.86%)
Jun 15, 2009 10.92 10.93 10.49 10.81 4,150,183 -0.29(-2.66%)
Jun 12, 2009 10.81 11.17 10.71 11.10 3,806,650 +0.24(+2.23%)
Jun 11, 2009 11.02 11.22 10.72 10.86 8,205,467 -0.19(-1.75%)
Jun 10, 2009 11.72 11.72 10.91 11.05 7,597,008 -0.50(-4.35%)
Jun 09, 2009 11.71 11.85 11.38 11.55 6,279,465 -0.06(-0.50%)
Jun 08, 2009 11.48 11.78 11.32 11.61 4,043,518 -0.29(-2.44%)
Jun 05, 2009 12.09 12.12 11.47 11.90 8,744,083 +0.04(+0.33%)
Jun 04, 2009 10.89 11.98 10.89 11.86 8,441,265 +0.86(+7.82%)
Jun 03, 2009 11.25 11.32 10.79 11.00 8,326,897 -0.41(-3.56%)
Jun 02, 2009 11.56 11.80 11.31 11.41 6,061,224 -0.19(-1.67%)
Jun 01, 2009 11.26 11.89 11.17 11.60 9,443,465 +0.48(+4.35%)
May 29, 2009 11.22 11.36 10.78 11.12 7,807,498 -0.04(-0.35%)
May 28, 2009 11.15 11.33 10.73 11.16 4,659,804 +0.11(+0.96%)
May 27, 2009 11.41 11.52 11.01 11.05 4,385,398 -0.39(-3.38%)
May 26, 2009 10.68 11.59 10.66 11.44 6,051,757 +0.60(+5.53%)
May 22, 2009 10.82 11.13 10.67 10.84 3,577,841 +0.17(+1.63%)
May 21, 2009 11.02 11.02 10.51 10.67 5,851,319 -0.59(-5.24%)
May 20, 2009 11.70 12.06 11.16 11.26 8,254,354 -0.28(-2.43%)
May 19, 2009 11.00 11.72 10.83 11.54 8,759,788 +0.50(+4.56%)
May 18, 2009 10.75 11.03 10.46 11.03 5,165,799 +0.57(+5.45%)
May 15, 2009 10.61 11.08 10.20 10.46 6,700,866 -0.15(-1.46%)
May 14, 2009 10.21 10.91 10.08 10.62 5,926,626 +0.44(+4.27%)
May 13, 2009 10.78 10.99 10.01 10.18 9,953,643 -0.88(-7.95%)
May 12, 2009 12.01 12.09 10.67 11.06 13,997,891 -0.18(-1.63%)
May 11, 2009 11.31 11.54 10.89 11.25 9,361,318 -0.32(-2.76%)
May 08, 2009 10.91 11.63 10.91 11.56 9,770,964 +1.02(+9.62%)
May 07, 2009 11.41 11.53 10.46 10.55 10,730,291 -0.73(-6.43%)
May 06, 2009 11.04 11.41 10.62 11.27 10,150,087 +0.45(+4.20%)
May 05, 2009 10.82 11.36 10.51 10.82 9,065,121 -0.03(-0.27%)
May 04, 2009 10.54 10.96 10.52 10.85 11,837,557 +0.27(+2.56%)
May 01, 2009 10.46 10.89 10.37 10.58 12,243,722 +0.20(+1.96%)
Apr 30, 2009 10.84 11.09 10.32 10.38 45,036,184 -0.08(-0.74%)
Apr 29, 2009 10.29 10.88 10.03 10.45 17,996,538 -0.38(-3.48%)
Apr 28, 2009 10.78 11.15 10.64 10.83 6,799,259 -0.18(-1.67%)
Apr 27, 2009 11.40 11.75 10.89 11.01 5,342,109 -0.93(-7.77%)
Apr 24, 2009 11.06 12.08 10.94 11.94 6,374,689 +0.88(+7.96%)
Apr 23, 2009 11.37 11.37 10.66 11.06 4,258,861 +0.15(+1.42%)
Apr 22, 2009 10.09 11.35 10.06 10.91 9,003,822 +0.34(+3.20%)
Apr 21, 2009 10.37 11.22 10.29 10.57 8,806,990 +0.04(+0.37%)
Apr 20, 2009 11.65 11.65 10.43 10.53 7,153,776 -1.98(-15.84%)
Apr 17, 2009 11.67 12.91 11.62 12.51 6,567,183 +0.80(+6.85%)
Apr 16, 2009 11.21 11.90 10.90 11.71 5,838,867 +0.60(+5.40%)
Apr 15, 2009 10.54 11.13 9.747 11.11 7,171,427 +0.09(+0.79%)
Apr 14, 2009 11.70 11.80 10.80 11.02 8,094,269 -0.84(-7.09%)
Apr 13, 2009 11.88 12.25 10.40 11.86 13,591,444 -1.25(-9.51%)
Apr 09, 2009 8.915 13.89 11.60 13.11 39,452,636 +4.30(+48.85%)
Apr 08, 2009 8.915 8.973 8.325 8.809 9,431,887 +0.09(+1.00%)
Apr 07, 2009 8.016 9.157 7.929 8.722 17,923,946 +0.73(+9.20%)
Apr 06, 2009 7.049 8.064 6.894 7.987 12,005,519 +0.81(+11.32%)
Apr 03, 2009 6.769 7.233 6.682 7.175 4,122,773 +0.28(+4.07%)
Apr 02, 2009 6.479 7.078 6.479 6.894 7,243,620 +0.66(+10.54%)
Apr 01, 2009 5.454 6.285 5.241 6.237 6,740,116 +0.69(+12.37%)
Mar 31, 2009 5.628 5.850 5.434 5.550 7,012,898 +0.20(+3.80%)
Mar 30, 2009 6.014 6.112 5.067 5.347 8,505,886 -1.30(-19.51%)
Mar 26, 2009 6.595 6.769 6.459 6.643 5,061,748 +0.19(+3.00%)
Mar 25, 2009 6.256 6.720 6.024 6.450 6,056,924 +0.28(+4.55%)
Mar 24, 2009 6.517 6.566 6.159 6.169 7,752,036 -0.49(-7.40%)
Mar 23, 2009 6.256 6.711 6.256 6.662 6,684,314 +0.92(+15.99%)
Mar 20, 2009 6.333 6.420 5.425 5.744 8,439,879 -1.12(-16.37%)
Mar 19, 2009 6.517 7.117 6.256 6.868 8,810,930 +0.48(+7.45%)
Mar 18, 2009 5.657 6.420 5.531 6.391 5,329,644 +0.70(+12.22%)
Mar 17, 2009 5.425 5.734 5.260 5.695 6,121,880 +0.32(+5.94%)
Mar 16, 2009 4.970 5.869 4.960 5.376 9,643,517 +0.54(+11.20%)
Mar 13, 2009 4.989 5.076 4.641 4.835 0 -0.06(-1.19%)
Mar 12, 2009 4.738 4.931 4.554 4.893 6,255,631 +0.28(+6.08%)
Mar 11, 2009 4.400 4.941 4.390 4.612 7,547,245 +0.22(+5.07%)
Mar 10, 2009 4.013 4.458 3.964 4.390 10,123,461 +0.54(+14.07%)
Mar 09, 2009 3.539 3.994 3.539 3.848 5,176,308 +0.22(+6.13%)
Mar 06, 2009 3.926 3.984 3.452 3.626 0 -0.25(-6.48%)
Mar 05, 2009 4.448 4.487 3.626 3.877 5,741,624 -0.68(-14.86%)
Mar 04, 2009 4.187 4.641 4.187 4.554 7,191,143 +0.36(+8.53%)
Mar 02, 2009 5.134 5.318 4.139 4.197 16,418,375 -1.27(-23.19%)
Feb 27, 2009 5.454 5.705 5.280 5.463 12,521,416 -0.15(-2.59%)
Feb 26, 2009 5.898 6.034 5.483 5.608 5,378,065 -0.10(-1.70%)
Feb 25, 2009 5.947 6.043 5.531 5.705 8,318,946 -0.23(-3.91%)
Feb 24, 2009 5.811 6.005 5.637 5.937 11,411,098 +0.30(+5.32%)
Feb 23, 2009 6.295 6.295 5.637 5.637 5,890,237 -0.41(-6.72%)
Feb 20, 2009 5.918 6.179 5.676 6.043 8,218,238 +0.01(+0.16%)
Feb 19, 2009 6.275 6.662 5.995 6.034 6,814,467 -0.24(-3.85%)
Feb 18, 2009 6.063 6.498 5.927 6.275 7,638,167 +0.28(+4.68%)
Feb 17, 2009 6.469 6.469 5.966 5.995 9,469,870 -0.67(-10.01%)
Feb 13, 2009 6.585 7.107 6.527 6.662 9,190,119 +0.12(+1.77%)
Feb 12, 2009 6.401 6.575 6.251 6.546 9,783,581 +0.01(+0.15%)
Feb 11, 2009 6.159 6.769 6.159 6.537 12,760,206 +0.49(+8.16%)
Feb 10, 2009 7.059 7.651 5.956 6.043 16,139,847 -1.04(-14.73%)
Feb 09, 2009 6.759 7.310 6.653 7.088 12,729,301 +0.50(+7.64%)
Feb 06, 2009 5.908 6.836 5.908 6.585 13,665,904 +0.70(+11.82%)
Feb 05, 2009 5.802 6.014 4.864 5.889 26,058,946 -0.18(-3.03%)
Feb 04, 2009 7.561 7.668 5.463 6.072 38,130,284 -1.63(-21.20%)
Feb 03, 2009 8.306 8.480 7.668 7.707 9,276,677 -0.39(-4.78%)
Feb 02, 2009 8.702 8.702 7.987 8.093 12,786,199 -0.64(-7.31%)
Jan 30, 2009 8.896 9.051 8.548 8.732 0 -0.06(-0.66%)
Jan 29, 2009 12.15 12.15 8.538 8.790 27,338,906 -4.07(-31.65%)
Jan 28, 2009 12.64 13.20 12.58 12.86 5,282,212 +0.41(+3.26%)
Jan 27, 2009 12.00 12.62 11.91 12.45 3,952,660 +0.60(+5.06%)
Jan 26, 2009 12.14 12.33 11.56 11.85 3,952,280 -0.29(-2.39%)
Jan 23, 2009 11.60 12.41 11.39 12.14 4,271,859 +0.17(+1.45%)
Jan 22, 2009 12.10 12.43 11.63 11.97 3,685,071 -0.52(-4.18%)
Jan 21, 2009 12.28 12.51 11.81 12.49 4,111,955 +0.45(+3.78%)
Jan 20, 2009 13.52 13.52 12.00 12.04 4,031,789 -1.55(-11.39%)
Jan 16, 2009 13.51 13.76 12.95 13.59 0 +0.38(+2.86%)
Jan 15, 2009 13.16 13.53 12.27 13.21 3,936,852 +0.07(+0.51%)
Jan 14, 2009 13.19 13.27 12.53 13.14 5,113,151 -0.26(-1.95%)
Jan 13, 2009 14.04 14.65 13.30 13.40 5,108,283 -0.98(-6.79%)
Jan 12, 2009 15.32 15.32 14.20 14.38 2,869,706 -0.96(-6.24%)
Jan 09, 2009 15.49 15.97 15.00 15.34 3,235,468 -0.15(-0.94%)
Jan 08, 2009 15.18 15.71 14.73 15.48 3,553,813 +0.14(+0.88%)
Jan 07, 2009 15.39 15.75 15.01 15.35 4,840,655 -0.16(-1.06%)
Jan 06, 2009 14.60 15.86 14.60 15.51 6,373,482 +0.93(+6.37%)
Jan 05, 2009 14.51 15.01 14.50 14.58 4,406,791 -0.28(-1.89%)
Jan 02, 2009 13.59 15.06 13.34 14.86 0 +1.45(+10.81%)
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.