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

Raytheon Co (NY: RTN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2003 29.90 30.53 29.66 30.09 1,863,300 +0.54(+1.83%)
Jan 30, 2003 29.87 29.93 29.52 29.55 1,455,300 -0.31(-1.04%)
Jan 29, 2003 29.89 30.47 29.76 29.86 1,860,300 +0.00(+0.00%)
Jan 28, 2003 29.25 29.92 29.23 29.86 2,059,400 +0.64(+2.19%)
Jan 27, 2003 29.80 29.99 29.21 29.22 2,346,500 -0.94(-3.12%)
Jan 24, 2003 28.56 30.90 28.56 30.16 4,745,700 +1.61(+5.64%)
Jan 23, 2003 29.15 29.37 28.38 28.55 2,458,800 -0.30(-1.04%)
Jan 22, 2003 30.31 30.31 28.65 28.85 3,249,000 -1.45(-4.79%)
Jan 21, 2003 31.00 31.00 30.28 30.30 2,516,200 -0.80(-2.57%)
Jan 17, 2003 30.15 31.57 30.00 31.10 4,070,700 +0.94(+3.12%)
Jan 16, 2003 30.00 30.31 29.92 30.16 2,767,800 +0.32(+1.07%)
Jan 15, 2003 29.95 30.10 29.74 29.84 1,506,200 -0.10(-0.33%)
Jan 14, 2003 29.90 30.19 29.80 29.94 3,001,400 +0.09(+0.30%)
Jan 13, 2003 30.14 30.40 28.90 29.85 7,060,700 -1.57(-5.00%)
Jan 10, 2003 30.60 31.48 30.60 31.42 1,456,900 +0.41(+1.32%)
Jan 09, 2003 31.51 31.78 30.90 31.01 2,013,100 -0.51(-1.62%)
Jan 08, 2003 31.10 32.00 31.10 31.52 1,889,500 +0.11(+0.35%)
Jan 07, 2003 31.99 32.08 31.06 31.41 2,469,400 -0.58(-1.81%)
Jan 06, 2003 31.70 32.09 31.57 31.99 1,912,500 +0.39(+1.23%)
Jan 03, 2003 31.58 31.78 31.30 31.60 1,704,200 +0.02(+0.06%)
Jan 02, 2003 31.10 31.79 30.98 31.58 1,977,300 +0.83(+2.70%)
Dec 31, 2002 29.67 31.00 29.66 30.75 2,504,900 +0.87(+2.91%)
Dec 30, 2002 30.50 30.59 29.48 29.88 1,869,600 -0.59(-1.94%)
Dec 27, 2002 29.80 30.93 29.80 30.47 1,698,200 +0.54(+1.80%)
Dec 26, 2002 30.24 30.45 29.81 29.93 1,432,000 -0.30(-0.99%)
Dec 24, 2002 29.91 30.40 29.91 30.23 1,319,500 +0.24(+0.80%)
Dec 23, 2002 29.31 29.99 29.30 29.99 2,550,600 +0.63(+2.15%)
Dec 20, 2002 28.95 29.38 28.36 29.36 2,900,700 +0.29(+1.00%)
Dec 19, 2002 29.50 29.99 28.84 29.07 2,459,200 -0.38(-1.29%)
Dec 18, 2002 28.50 29.90 28.50 29.45 2,908,700 +0.85(+2.97%)
Dec 17, 2002 28.50 28.95 28.41 28.60 2,212,400 +0.25(+0.88%)
Dec 16, 2002 28.21 28.77 28.09 28.35 2,463,900 +0.17(+0.60%)
Dec 13, 2002 28.78 28.79 28.15 28.18 1,753,000 -0.70(-2.42%)
Dec 12, 2002 29.67 29.67 28.88 28.88 1,639,500 -0.84(-2.83%)
Dec 11, 2002 28.41 29.80 28.10 29.72 3,433,200 +1.20(+4.21%)
Dec 10, 2002 28.19 28.69 27.93 28.52 2,534,200 +0.44(+1.57%)
Dec 09, 2002 28.00 28.38 27.93 28.08 2,260,900 -0.22(-0.78%)
Dec 06, 2002 28.00 28.39 27.75 28.30 3,219,600 +0.10(+0.35%)
Dec 05, 2002 28.98 28.98 28.00 28.20 1,637,100 -0.35(-1.23%)
Dec 04, 2002 28.75 28.96 28.25 28.55 2,316,200 -0.25(-0.87%)
Dec 03, 2002 29.25 29.30 28.56 28.80 2,748,000 -0.89(-3.00%)
Dec 02, 2002 29.88 29.88 28.80 29.69 2,335,300 +0.52(+1.78%)
Nov 29, 2002 29.05 29.25 28.71 29.17 1,231,100 +0.39(+1.36%)
Nov 27, 2002 28.30 28.80 28.22 28.78 2,812,900 +0.78(+2.79%)
Nov 26, 2002 28.17 28.68 28.00 28.00 2,774,900 -0.54(-1.89%)
Nov 25, 2002 29.40 29.40 28.15 28.54 2,002,800 -0.51(-1.76%)
Nov 22, 2002 29.23 29.48 28.70 29.05 2,465,400 -0.20(-0.68%)
Nov 21, 2002 28.76 29.50 28.50 29.25 3,498,000 +0.85(+2.99%)
Nov 20, 2002 28.01 28.64 27.86 28.40 1,303,400 +0.39(+1.39%)
Nov 19, 2002 27.98 28.49 27.75 28.01 2,336,800 +0.38(+1.38%)
Nov 18, 2002 28.06 28.20 27.46 27.63 2,323,200 -0.42(-1.50%)
Nov 15, 2002 27.05 28.30 27.05 28.05 3,031,500 +0.66(+2.41%)
Nov 14, 2002 28.76 29.01 27.17 27.39 5,252,500 -1.57(-5.42%)
Nov 13, 2002 29.29 29.99 28.77 28.96 2,293,000 -0.33(-1.13%)
Nov 12, 2002 28.93 30.14 28.79 29.29 1,934,400 +0.68(+2.38%)
Nov 11, 2002 29.51 29.60 28.50 28.61 1,802,900 -0.88(-2.98%)
Nov 08, 2002 30.10 30.82 29.41 29.49 2,530,000 -0.33(-1.11%)
Nov 07, 2002 30.37 30.65 29.75 29.82 2,200,300 -0.55(-1.81%)
Nov 06, 2002 30.00 30.59 29.90 30.37 4,697,400 +1.10(+3.76%)
Nov 05, 2002 28.27 29.27 28.20 29.27 2,736,200 +1.25(+4.46%)
Nov 04, 2002 29.20 29.24 27.99 28.02 2,534,200 -1.11(-3.81%)
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.