Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textron (NY: TXT )

86.51 +1.61 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 8,505,887 -1.30(-19.51%)
Mar 26, 2009 6.595 6.769 6.459 6.643 5,061,749 +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 7,752,037 -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 8,439,880 -1.12(-16.37%)
Mar 19, 2009 6.517 7.117 6.256 6.868 8,810,931 +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 6,255,632 +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 10,123,462 +0.54(+14.07%)
Mar 09, 2009 3.539 3.994 3.539 3.848 5,176,309 +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 16,418,376 -1.27(-23.19%)
Feb 27, 2009 5.454 5.705 5.280 5.463 12,521,417 -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 8,318,947 -0.23(-3.91%)
Feb 24, 2009 5.811 6.005 5.637 5.937 11,411,099 +0.30(+5.32%)
Feb 23, 2009 6.295 6.295 5.637 5.637 5,890,238 -0.41(-6.72%)
Feb 20, 2009 5.918 6.179 5.676 6.043 8,218,239 +0.01(+0.16%)
Feb 19, 2009 6.275 6.662 5.995 6.034 6,814,468 -0.24(-3.85%)
Feb 18, 2009 6.063 6.498 5.927 6.275 7,638,168 +0.28(+4.68%)
Feb 17, 2009 6.469 6.469 5.966 5.995 9,469,871 -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 12,760,207 +0.49(+8.16%)
Feb 10, 2009 7.059 7.651 5.956 6.043 16,139,848 -1.04(-14.73%)
Feb 09, 2009 6.759 7.310 6.653 7.088 12,729,302 +0.50(+7.64%)
Feb 06, 2009 5.908 6.836 5.908 6.585 13,665,905 +0.70(+11.82%)
Feb 05, 2009 5.802 6.014 4.864 5.889 26,058,948 -0.18(-3.03%)
Feb 04, 2009 7.561 7.668 5.463 6.072 38,130,288 -1.63(-21.20%)
Feb 03, 2009 8.306 8.480 7.668 7.707 9,276,678 -0.39(-4.78%)
Feb 02, 2009 8.702 8.702 7.987 8.093 12,786,200 -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 27,338,908 -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 3,952,661 +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 3,235,469 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.