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

Textron (NY: TXT )

85.96 +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 30, 2008 59.70 63.34 59.55 60.47 2,391,079 +0.83(+1.39%)
May 29, 2008 58.85 60.27 58.69 59.64 1,484,654 +0.78(+1.33%)
May 28, 2008 58.82 59.02 58.32 58.85 1,507,881 +0.53(+0.91%)
May 27, 2008 58.41 58.90 57.57 58.32 1,530,207 -0.18(-0.31%)
May 26, 2008 58.98 59.32 57.91 58.51 0 +0.00(+0.00%)
May 23, 2008 58.98 59.32 57.91 58.51 1,855,890 -0.97(-1.63%)
May 22, 2008 61.00 61.12 59.11 59.47 2,623,438 -1.05(-1.74%)
May 21, 2008 60.92 62.19 60.36 60.53 2,249,876 -0.32(-0.52%)
May 20, 2008 61.65 61.65 60.51 60.85 1,271,953 -0.99(-1.59%)
May 19, 2008 60.81 62.63 60.56 61.83 1,538,391 +1.48(+2.45%)
May 16, 2008 62.03 62.25 60.23 60.35 2,958,915 -1.75(-2.82%)
May 15, 2008 61.00 62.36 60.58 62.10 1,975,476 +1.27(+2.08%)
May 14, 2008 60.82 61.73 60.39 60.84 1,458,597 +0.44(+0.74%)
May 13, 2008 59.80 60.64 59.14 60.39 1,987,512 +0.91(+1.53%)
May 12, 2008 58.87 59.64 58.06 59.48 1,178,691 +0.64(+1.08%)
May 09, 2008 58.73 59.13 58.37 58.84 403,268 -0.59(-0.99%)
May 08, 2008 58.66 59.83 58.66 59.43 827,483 +0.58(+0.99%)
May 07, 2008 60.11 60.38 58.82 58.85 1,273,179 -1.10(-1.84%)
May 06, 2008 59.55 60.23 58.97 59.96 926,249 +0.04(+0.06%)
May 05, 2008 59.58 60.24 59.58 59.92 1,117,903 -0.02(-0.03%)
May 02, 2008 59.89 60.41 59.23 59.94 1,756,019 +0.26(+0.44%)
May 01, 2008 58.85 59.69 58.54 59.68 1,440,698 +0.70(+1.18%)
Apr 30, 2008 58.68 59.82 58.51 58.98 1,485,523 +0.31(+0.53%)
Apr 29, 2008 59.05 59.05 58.24 58.67 1,781,954 -0.38(-0.64%)
Apr 28, 2008 59.74 59.74 58.43 59.05 2,203,064 -0.30(-0.50%)
Apr 25, 2008 58.89 59.69 58.44 59.35 1,166,461 +0.63(+1.07%)
Apr 24, 2008 58.12 59.20 57.15 58.72 1,549,646 +0.65(+1.12%)
Apr 23, 2008 58.22 58.53 57.23 58.07 1,164,306 +0.11(+0.18%)
Apr 22, 2008 58.78 58.95 57.14 57.96 1,741,925 -1.12(-1.90%)
Apr 21, 2008 58.74 59.37 57.32 59.09 1,865,307 +0.14(+0.25%)
Apr 18, 2008 58.01 59.16 58.00 58.94 2,917,021 +0.51(+0.88%)
Apr 17, 2008 59.93 60.27 58.13 58.43 2,626,479 -1.67(-2.78%)
Apr 16, 2008 58.00 60.10 57.54 60.10 4,273,822 +2.29(+3.96%)
Apr 15, 2008 56.55 57.97 56.55 57.81 2,902,688 +1.51(+2.68%)
Apr 14, 2008 55.48 56.46 55.01 56.30 2,642,254 +1.04(+1.89%)
Apr 11, 2008 54.72 57.11 54.72 55.26 3,949,008 -0.23(-0.42%)
Apr 10, 2008 55.49 55.99 54.67 55.49 894,087 -0.02(-0.03%)
Apr 09, 2008 55.67 56.30 55.22 55.51 1,198,863 -0.16(-0.30%)
Apr 08, 2008 55.14 55.88 54.70 55.67 960,672 +0.25(+0.45%)
Apr 07, 2008 56.40 56.48 55.20 55.42 1,735,984 -0.68(-1.21%)
Apr 04, 2008 56.24 56.76 55.60 56.10 1,985,833 +0.05(+0.09%)
Apr 03, 2008 54.78 56.80 54.66 56.05 3,300,277 +1.04(+1.90%)
Apr 02, 2008 55.91 56.35 54.62 55.01 2,212,051 -0.97(-1.73%)
Apr 01, 2008 54.54 56.26 54.14 55.97 2,521,990 +2.40(+4.47%)
Mar 31, 2008 54.26 54.46 52.46 53.58 1,922,786 +0.77(+1.46%)
Mar 28, 2008 52.77 53.60 52.41 52.80 1,149,971 +0.36(+0.68%)
Mar 27, 2008 53.85 53.89 52.36 52.44 1,622,415 -1.37(-2.55%)
Mar 26, 2008 53.56 53.97 52.73 53.82 2,195,213 +1.14(+2.17%)
Mar 25, 2008 51.88 52.92 51.26 52.68 2,761,883 +0.92(+1.77%)
Mar 24, 2008 49.80 52.16 49.80 51.76 2,384,075 -0.02(-0.04%)
Mar 21, 2008 51.58 52.28 50.77 51.78 2,258,957 +0.00(+0.00%)
Mar 20, 2008 51.58 52.28 50.77 51.78 2,258,957 +0.51(+1.00%)
Mar 19, 2008 53.12 54.58 51.27 51.27 2,142,648 -1.81(-3.41%)
Mar 18, 2008 51.12 53.19 50.88 53.07 2,221,047 +3.40(+6.85%)
Mar 17, 2008 49.79 50.69 48.58 49.67 3,205,224 -1.43(-2.80%)
Mar 14, 2008 52.69 52.70 49.90 51.10 3,314,627 -1.28(-2.44%)
Mar 13, 2008 51.75 52.59 50.60 52.38 2,123,783 -0.18(-0.35%)
Mar 12, 2008 52.92 53.48 52.42 52.56 1,422,341 -0.34(-0.64%)
Mar 11, 2008 52.45 52.97 51.01 52.90 1,896,970 +1.50(+2.92%)
Mar 10, 2008 52.97 53.15 51.24 51.40 1,847,220 -1.41(-2.67%)
Mar 07, 2008 52.99 53.86 52.41 52.81 2,341,230 -0.47(-0.89%)
Mar 06, 2008 54.19 54.39 53.07 53.29 3,863,037 -1.21(-2.22%)
Mar 05, 2008 53.60 54.63 53.22 54.49 3,174,860 +1.05(+1.97%)
Mar 04, 2008 52.88 53.68 52.32 53.44 1,937,643 +0.16(+0.31%)
Mar 03, 2008 52.20 53.69 51.85 53.28 1,744,754 +0.91(+1.74%)
Feb 29, 2008 53.88 53.94 52.23 52.37 1,840,108 -1.65(-3.06%)
Feb 28, 2008 55.13 55.13 54.02 54.02 2,450,011 -1.37(-2.48%)
Feb 27, 2008 56.07 56.49 55.19 55.39 1,914,041 -0.93(-1.65%)
Feb 26, 2008 56.01 56.78 55.62 56.32 2,416,446 +0.31(+0.55%)
Feb 25, 2008 54.81 56.11 54.56 56.01 2,106,581 +1.12(+2.04%)
Feb 22, 2008 53.63 54.90 53.30 54.89 1,656,612 +1.37(+2.57%)
Feb 21, 2008 54.25 54.61 53.12 53.52 2,229,195 -0.71(-1.30%)
Feb 20, 2008 53.97 54.50 53.22 54.22 2,011,296 -0.34(-0.62%)
Feb 19, 2008 55.86 56.65 54.29 54.56 1,942,050 -0.76(-1.38%)
Feb 18, 2008 55.66 55.69 54.45 55.33 0 +0.00(+0.00%)
Feb 15, 2008 55.66 55.69 54.45 55.33 1,596,212 -0.44(-0.80%)
Feb 14, 2008 55.90 56.19 55.22 55.77 1,503,006 +0.20(+0.37%)
Feb 13, 2008 55.10 55.86 54.83 55.57 1,537,831 +1.04(+1.91%)
Feb 12, 2008 54.79 55.91 54.20 54.52 1,843,008 -0.04(-0.07%)
Feb 11, 2008 53.96 54.75 53.38 54.56 1,200,866 +0.54(+1.00%)
Feb 08, 2008 53.99 54.66 53.23 54.02 2,300,798 -0.35(-0.64%)
Feb 07, 2008 52.44 54.73 52.29 54.37 2,472,539 +1.74(+3.31%)
Feb 06, 2008 53.52 54.26 52.48 52.63 2,460,949 -0.43(-0.80%)
Feb 05, 2008 54.28 54.64 53.05 53.05 2,017,237 -2.29(-4.14%)
Feb 04, 2008 56.06 56.06 54.81 55.34 1,448,290 -0.01(-0.02%)
Feb 01, 2008 54.31 55.46 53.69 55.35 1,746,426 +1.11(+2.05%)
Jan 31, 2008 51.90 54.81 51.60 54.24 2,750,196 +1.02(+1.93%)
Jan 30, 2008 52.93 54.40 51.68 53.22 2,882,613 +0.16(+0.31%)
Jan 29, 2008 52.49 53.17 52.18 53.05 2,896,158 +1.07(+2.06%)
Jan 28, 2008 51.39 52.02 50.82 51.98 2,808,183 +0.40(+0.77%)
Jan 25, 2008 52.18 53.17 50.92 51.58 6,901,105 +2.03(+4.10%)
Jan 24, 2008 49.80 53.66 49.14 49.55 9,947,985 -3.29(-6.22%)
Jan 23, 2008 49.51 52.85 48.62 52.84 5,113,945 +1.53(+2.98%)
Jan 22, 2008 45.93 51.86 45.92 51.31 6,364,649 -0.41(-0.79%)
Jan 21, 2008 53.21 54.76 51.40 51.72 0 +0.00(+0.00%)
Jan 18, 2008 53.21 54.76 51.40 51.72 5,935,228 -1.49(-2.80%)
Jan 17, 2008 57.69 57.80 52.74 53.21 4,140,861 -3.75(-6.59%)
Jan 16, 2008 56.61 58.18 56.33 56.96 3,184,529 -0.03(-0.05%)
Jan 15, 2008 57.52 58.39 56.94 56.99 2,726,026 -1.42(-2.43%)
Jan 14, 2008 57.46 58.57 57.42 58.41 2,575,186 +1.30(+2.27%)
Jan 11, 2008 59.07 59.24 56.69 57.11 3,372,299 -2.61(-4.37%)
Jan 10, 2008 59.45 60.55 58.65 59.72 2,551,415 -0.21(-0.35%)
Jan 09, 2008 58.42 60.06 57.41 59.94 2,810,055 +1.46(+2.50%)
Jan 08, 2008 60.96 61.36 58.22 58.48 3,683,654 -2.30(-3.79%)
Jan 07, 2008 63.54 63.65 58.16 60.78 7,826,224 -2.50(-3.96%)
Jan 04, 2008 64.75 65.29 62.92 63.28 2,338,809 -2.27(-3.47%)
Jan 03, 2008 64.47 65.82 64.18 65.55 2,815,102 +0.97(+1.50%)
Jan 02, 2008 67.07 67.81 64.33 64.59 4,213,424 -4.34(-6.30%)
Jan 01, 2008 68.83 69.30 68.42 68.93 0 +0.00(+0.00%)
Dec 31, 2007 68.83 69.30 68.42 68.93 1,157,490 -0.31(-0.45%)
Dec 28, 2007 69.12 69.34 68.34 69.24 1,180,960 +0.44(+0.65%)
Dec 27, 2007 70.22 70.22 68.49 68.79 1,075,272 -1.51(-2.15%)
Dec 26, 2007 69.39 70.32 68.06 70.30 1,460,342 +1.19(+1.72%)
Dec 24, 2007 67.77 69.23 67.11 69.11 522,710 +1.44(+2.13%)
Dec 21, 2007 67.31 67.75 66.66 67.67 1,839,708 +1.01(+1.51%)
Dec 20, 2007 67.83 67.91 65.88 66.66 1,467,177 -0.53(-0.79%)
Dec 19, 2007 67.59 67.76 66.49 67.20 1,033,125 +0.26(+0.39%)
Dec 18, 2007 66.36 67.23 65.57 66.94 1,413,493 +0.93(+1.41%)
Dec 17, 2007 68.35 68.68 65.90 66.01 1,413,752 -2.77(-4.03%)
Dec 14, 2007 67.89 69.44 67.89 68.78 1,725,011 +0.18(+0.27%)
Dec 13, 2007 67.34 68.61 67.13 68.60 1,704,648 +1.06(+1.57%)
Dec 12, 2007 68.85 69.86 66.60 67.53 2,146,574 +0.07(+0.10%)
Dec 11, 2007 70.54 70.64 67.05 67.47 2,772,354 -3.10(-4.40%)
Dec 10, 2007 71.28 71.92 69.87 70.57 2,896,155 -0.37(-0.52%)
Dec 07, 2007 70.28 71.26 69.94 70.94 1,701,507 +1.19(+1.70%)
Dec 06, 2007 69.81 70.17 69.03 69.75 2,659,645 -0.09(-0.12%)
Dec 05, 2007 68.28 70.15 68.28 69.84 3,009,937 +2.32(+3.44%)
Dec 04, 2007 67.25 68.74 67.04 67.52 2,878,698 -0.28(-0.41%)
Dec 03, 2007 67.07 68.10 66.13 67.80 2,922,640 +1.04(+1.56%)
Nov 30, 2007 65.96 67.21 64.90 66.75 4,420,612 +1.70(+2.62%)
Nov 29, 2007 65.93 65.93 64.28 65.05 2,070,008 -0.96(-1.45%)
Nov 28, 2007 64.00 66.01 63.07 66.01 2,160,478 +2.36(+3.71%)
Nov 27, 2007 62.42 63.73 62.42 63.65 1,796,171 +1.42(+2.28%)
Nov 26, 2007 64.63 64.80 62.23 62.23 1,425,219 -2.52(-3.90%)
Nov 23, 2007 62.58 64.75 62.35 64.75 713,961 +2.96(+4.79%)
Nov 21, 2007 62.58 62.87 61.67 61.79 1,472,285 -1.18(-1.87%)
Nov 20, 2007 62.11 63.62 61.77 62.97 2,471,376 +1.08(+1.75%)
Nov 19, 2007 62.12 62.63 61.72 61.89 2,551,030 -0.12(-0.19%)
Nov 16, 2007 63.89 64.18 61.05 62.01 3,255,625 -1.33(-2.11%)
Nov 15, 2007 63.90 64.96 63.09 63.34 1,691,338 -0.95(-1.47%)
Nov 14, 2007 65.62 66.27 64.13 64.29 1,868,530 -1.07(-1.64%)
Nov 13, 2007 64.53 65.36 63.63 65.36 1,940,674 +1.24(+1.93%)
Nov 12, 2007 64.03 64.89 63.80 64.12 2,079,680 -0.42(-0.64%)
Nov 09, 2007 64.08 65.58 63.32 64.54 2,436,236 -0.53(-0.82%)
Nov 08, 2007 67.03 67.53 64.22 65.07 3,636,058 -1.90(-2.84%)
Nov 07, 2007 67.20 68.46 66.66 66.97 2,269,265 -0.93(-1.37%)
Nov 06, 2007 66.10 67.98 66.10 67.90 2,325,601 +1.75(+2.65%)
Nov 05, 2007 65.64 66.65 65.26 66.15 2,017,679 -1.02(-1.53%)
Nov 02, 2007 66.58 67.18 65.26 67.18 2,308,738 +1.36(+2.07%)
Nov 01, 2007 66.27 66.82 64.98 65.81 2,738,853 -1.09(-1.63%)
Oct 31, 2007 66.31 67.05 65.37 66.91 1,489,161 +1.18(+1.79%)
Oct 30, 2007 66.41 66.67 65.12 65.73 1,605,845 -0.72(-1.08%)
Oct 29, 2007 64.91 66.54 64.91 66.44 1,827,936 +1.56(+2.40%)
Oct 26, 2007 64.88 65.15 63.90 64.89 1,472,197 +0.43(+0.66%)
Oct 25, 2007 65.35 65.54 63.86 64.46 2,750,853 -0.98(-1.49%)
Oct 24, 2007 64.58 65.69 64.01 65.44 2,774,644 +0.42(+0.64%)
Oct 23, 2007 65.33 65.33 64.21 65.02 2,418,250 +1.01(+1.57%)
Oct 22, 2007 63.33 64.41 62.95 64.02 3,608,393 +0.73(+1.16%)
Oct 19, 2007 64.40 64.90 62.88 63.28 3,159,489 -1.34(-2.08%)
Oct 18, 2007 64.09 65.82 62.05 64.63 5,516,912 +2.63(+4.24%)
Oct 17, 2007 62.07 62.34 60.75 62.00 2,539,519 +0.61(+0.99%)
Oct 16, 2007 62.09 62.09 60.42 61.39 1,472,714 -0.68(-1.09%)
Oct 15, 2007 62.06 62.35 61.60 62.06 1,279,069 -0.04(-0.06%)
Oct 12, 2007 61.77 62.46 61.19 62.10 1,054,025 +0.62(+1.01%)
Oct 11, 2007 61.61 62.80 58.99 61.48 1,999,548 +0.43(+0.70%)
Oct 10, 2007 61.85 61.96 60.52 61.06 1,370,101 -0.81(-1.31%)
Oct 09, 2007 61.88 62.09 60.98 61.87 2,201,779 -0.01(-0.02%)
Oct 08, 2007 61.35 62.46 61.33 61.88 1,446,026 -1.32(-2.10%)
Oct 05, 2007 62.26 63.51 61.99 63.20 2,171,263 +1.57(+2.54%)
Oct 04, 2007 60.62 61.91 60.53 61.64 1,196,212 +1.14(+1.89%)
Oct 03, 2007 61.44 62.17 59.90 60.50 1,399,166 -0.79(-1.29%)
Oct 02, 2007 61.41 62.03 61.12 61.29 1,297,172 +0.05(+0.08%)
Oct 01, 2007 60.09 61.68 59.96 61.24 2,208,399 +1.10(+1.83%)
Sep 28, 2007 59.98 60.29 59.47 60.14 1,471,162 +0.15(+0.26%)
Sep 27, 2007 60.94 61.03 59.16 59.98 2,651,030 -1.04(-1.71%)
Sep 26, 2007 60.37 61.25 59.94 61.03 1,473,214 +1.62(+2.73%)
Sep 25, 2007 58.88 59.49 58.86 59.40 1,364,720 -0.03(-0.05%)
Sep 24, 2007 60.36 60.36 59.07 59.43 1,475,714 -0.82(-1.36%)
Sep 21, 2007 59.83 60.27 58.86 60.26 1,957,240 +1.39(+2.36%)
Sep 20, 2007 58.00 59.07 57.54 58.86 1,342,169 +0.86(+1.48%)
Sep 19, 2007 57.81 60.07 57.57 58.00 2,329,530 +0.62(+1.08%)
Sep 18, 2007 55.05 57.38 54.46 57.38 2,310,497 +2.69(+4.91%)
Sep 17, 2007 54.32 54.99 54.16 54.70 864,160 +0.07(+0.12%)
Sep 14, 2007 55.01 55.53 54.46 54.63 1,225,589 -0.82(-1.48%)
Sep 13, 2007 54.65 55.94 54.12 55.45 1,260,346 +1.30(+2.39%)
Sep 12, 2007 53.86 54.70 53.01 54.16 1,454,818 +0.21(+0.39%)
Sep 11, 2007 53.95 54.70 53.73 53.94 1,658,704 +0.21(+0.40%)
Sep 10, 2007 54.31 54.49 52.89 53.73 1,006,911 -0.14(-0.25%)
Sep 07, 2007 55.04 55.08 53.65 53.87 1,676,807 -2.08(-3.72%)
Sep 06, 2007 55.15 56.06 54.64 55.94 1,518,125 +0.79(+1.44%)
Sep 05, 2007 56.17 56.61 54.81 55.15 1,363,789 -1.72(-3.03%)
Sep 04, 2007 56.46 56.97 55.52 56.87 1,456,991 +0.47(+0.84%)
Aug 31, 2007 55.49 56.76 55.34 56.40 1,366,478 +1.55(+2.82%)
Aug 30, 2007 54.90 55.97 54.31 54.85 1,340,514 -0.05(-0.09%)
Aug 29, 2007 53.30 54.90 53.30 54.90 965,638 +1.97(+3.73%)
Aug 28, 2007 55.00 55.09 52.88 52.93 1,459,060 -2.28(-4.13%)
Aug 27, 2007 55.43 55.68 54.61 55.21 754,097 +27.49(+99.20%)
Aug 24, 2007 27.38 27.73 27.25 27.72 1,854,107 +0.23(+0.83%)
Aug 23, 2007 28.06 28.38 27.38 27.49 1,404,752 -0.57(-2.02%)
Aug 22, 2007 27.52 28.11 27.45 28.06 2,003,065 +0.85(+3.12%)
Aug 21, 2007 26.62 27.31 26.45 27.21 1,602,328 +0.70(+2.64%)
Aug 20, 2007 26.27 26.69 25.83 26.51 1,635,223 +0.40(+1.52%)
Aug 17, 2007 26.61 27.55 25.82 26.11 3,496,778 +0.49(+1.91%)
Aug 16, 2007 25.92 26.51 24.89 25.62 5,816,999 -0.75(-2.84%)
Aug 15, 2007 26.79 27.53 26.29 26.37 2,603,860 -0.57(-2.13%)
Aug 14, 2007 27.40 27.85 26.93 26.94 2,589,379 -0.46(-1.67%)
Aug 13, 2007 27.50 28.08 27.36 27.40 2,612,963 +0.38(+1.42%)
Aug 10, 2007 25.72 27.20 23.19 27.01 5,609,079 +1.08(+4.17%)
Aug 09, 2007 27.01 27.23 25.51 25.93 5,048,833 -1.14(-4.20%)
Aug 08, 2007 27.04 27.85 26.34 27.07 5,016,146 -0.03(-0.13%)
Aug 07, 2007 27.20 27.34 26.42 27.11 5,350,679 -0.34(-1.24%)
Aug 06, 2007 27.71 28.04 27.02 27.45 3,981,635 -0.13(-0.46%)
Aug 03, 2007 28.12 28.33 27.43 27.57 2,791,299 -0.76(-2.67%)
Aug 02, 2007 27.85 28.48 27.71 28.33 2,874,026 +0.57(+2.05%)
Aug 01, 2007 27.28 28.16 27.25 27.76 3,401,737 +0.48(+1.75%)
Jul 31, 2007 28.59 28.70 27.28 27.28 4,079,875 -0.79(-2.82%)
Jul 30, 2007 27.79 28.13 27.43 28.07 3,934,869 +0.51(+1.85%)
Jul 27, 2007 28.08 28.37 27.56 27.56 4,171,808 -0.92(-3.24%)
Jul 26, 2007 29.00 29.06 28.06 28.49 3,710,350 -0.63(-2.17%)
Jul 25, 2007 29.67 29.88 28.83 29.12 3,261,947 -0.32(-1.08%)
Jul 24, 2007 30.21 30.25 29.38 29.44 3,069,020 -0.89(-2.95%)
Jul 23, 2007 29.72 30.46 29.61 30.33 3,642,012 +0.75(+2.53%)
Jul 20, 2007 29.52 29.85 29.04 29.58 3,231,199 +0.05(+0.16%)
Jul 19, 2007 29.73 30.93 29.24 29.53 6,754,191 +1.64(+5.86%)
Jul 18, 2007 27.62 28.17 27.15 27.90 3,650,484 +0.16(+0.59%)
Jul 17, 2007 27.93 28.14 27.68 27.73 1,598,604 -0.31(-1.10%)
Jul 16, 2007 27.76 28.21 27.75 28.04 1,130,004 +0.30(+1.08%)
Jul 13, 2007 27.53 27.87 27.43 27.74 982,913 +0.14(+0.52%)
Jul 12, 2007 27.16 27.60 27.00 27.60 1,427,096 +0.60(+2.24%)
Jul 11, 2007 27.07 27.37 26.79 27.00 1,621,568 -0.06(-0.21%)
Jul 10, 2007 27.50 27.54 27.05 27.05 1,081,183 -0.51(-1.85%)
Jul 09, 2007 27.89 27.96 27.50 27.56 1,178,212 -0.47(-1.66%)
Jul 06, 2007 27.62 28.05 27.45 28.03 1,405,156 +0.50(+1.82%)
Jul 05, 2007 27.44 27.59 27.31 27.53 1,152,972 -0.00(-0.01%)
Jul 03, 2007 27.43 27.56 27.36 27.53 856,299 +0.10(+0.37%)
Jul 02, 2007 26.86 27.44 26.79 27.43 1,690,254 +0.82(+3.08%)
Jun 29, 2007 26.85 27.13 26.46 26.61 1,303,792 -0.15(-0.58%)
Jun 28, 2007 26.37 26.93 26.25 26.77 1,252,691 +0.27(+1.03%)
Jun 27, 2007 26.11 26.49 25.97 26.49 1,366,685 +0.15(+0.57%)
Jun 26, 2007 26.76 26.83 26.30 26.34 1,568,812 -0.36(-1.37%)
Jun 25, 2007 27.15 27.17 26.60 26.71 1,562,422 -0.18(-0.67%)
Jun 22, 2007 27.32 27.36 26.74 26.89 2,518,210 -0.42(-1.52%)
Jun 21, 2007 27.03 27.45 27.03 27.30 1,584,536 +0.27(+1.01%)
Jun 20, 2007 27.45 27.59 27.03 27.03 3,231,344 -0.48(-1.73%)
Jun 19, 2007 26.82 27.57 26.76 27.51 4,736,850 +1.20(+4.58%)
Jun 18, 2007 26.52 26.57 26.23 26.30 1,139,111 -0.22(-0.84%)
Jun 15, 2007 26.64 26.82 26.52 26.52 1,665,428 +0.04(+0.16%)
Jun 14, 2007 25.94 26.73 25.81 26.48 2,364,701 +0.65(+2.52%)
Jun 13, 2007 25.61 25.83 25.53 25.83 2,263,948 +0.40(+1.57%)
Jun 12, 2007 25.62 25.67 25.33 25.43 2,612,343 -0.20(-0.77%)
Jun 11, 2007 25.76 25.83 25.60 25.63 967,603 -0.13(-0.50%)
Jun 08, 2007 25.21 25.76 25.21 25.76 1,511,505 +0.48(+1.91%)
Jun 07, 2007 25.53 25.63 25.27 25.27 2,030,175 -0.41(-1.58%)
Jun 06, 2007 25.83 25.88 25.64 25.68 1,389,774 -0.37(-1.43%)
Jun 05, 2007 26.10 26.17 26.00 26.05 1,150,283 -0.09(-0.35%)
Jun 04, 2007 26.08 26.24 25.98 26.14 2,376,080 +0.00(+0.01%)
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.