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 (%)
Oct 31, 2006 49.81 50.07 49.66 49.95 1,493,800 +0.08(+0.16%)
Oct 30, 2006 49.64 50.06 49.59 49.87 1,297,200 +0.25(+0.50%)
Oct 27, 2006 48.64 49.89 48.40 49.62 2,806,900 +0.41(+0.83%)
Oct 26, 2006 50.10 50.15 48.41 49.21 2,284,100 -0.27(-0.55%)
Oct 25, 2006 50.49 50.50 49.36 49.48 1,929,700 -1.06(-2.10%)
Oct 24, 2006 50.39 50.59 50.26 50.54 1,776,200 +0.15(+0.30%)
Oct 23, 2006 50.10 50.42 50.01 50.39 1,237,500 +0.06(+0.12%)
Oct 20, 2006 50.64 50.64 50.00 50.33 1,173,000 -0.12(-0.24%)
Oct 19, 2006 50.31 50.60 50.10 50.45 1,021,700 -0.05(-0.10%)
Oct 18, 2006 50.55 50.72 50.40 50.50 1,265,200 +0.19(+0.38%)
Oct 17, 2006 50.56 50.95 50.18 50.31 993,100 -0.49(-0.96%)
Oct 16, 2006 50.48 50.89 50.37 50.80 1,188,900 +0.15(+0.30%)
Oct 13, 2006 49.90 50.76 49.66 50.65 2,192,300 +0.80(+1.60%)
Oct 12, 2006 49.62 49.95 49.49 49.85 1,670,500 +0.25(+0.50%)
Oct 11, 2006 49.80 49.89 49.42 49.60 1,922,000 -0.23(-0.46%)
Oct 10, 2006 49.04 49.87 49.00 49.83 2,557,700 +0.79(+1.61%)
Oct 09, 2006 48.88 49.33 48.88 49.04 890,300 -0.08(-0.16%)
Oct 06, 2006 49.50 49.53 48.85 49.12 1,516,400 -0.48(-0.97%)
Oct 05, 2006 49.09 49.76 49.06 49.60 2,128,400 +0.40(+0.81%)
Oct 04, 2006 48.53 49.25 48.34 49.20 1,524,900 +0.45(+0.92%)
Oct 03, 2006 48.70 49.08 48.54 48.75 1,328,100 +0.06(+0.12%)
Oct 02, 2006 48.15 48.96 48.02 48.69 1,836,200 +0.68(+1.42%)
Sep 29, 2006 48.00 48.13 47.90 48.01 1,110,900 +0.03(+0.06%)
Sep 28, 2006 47.78 48.13 47.65 47.98 1,245,000 +0.20(+0.42%)
Sep 27, 2006 47.70 47.99 47.63 47.78 1,278,500 -0.06(-0.13%)
Sep 26, 2006 47.73 47.99 47.56 47.84 1,267,300 +0.11(+0.23%)
Sep 25, 2006 47.60 47.95 47.35 47.73 1,595,900 +0.50(+1.06%)
Sep 22, 2006 47.05 47.36 46.68 47.23 1,312,000 +0.18(+0.38%)
Sep 21, 2006 47.40 47.56 46.98 47.05 1,894,700 -0.69(-1.45%)
Sep 20, 2006 47.50 47.84 47.35 47.74 1,345,000 +0.42(+0.89%)
Sep 19, 2006 47.69 47.70 47.20 47.32 1,024,600 -0.36(-0.76%)
Sep 18, 2006 47.23 47.85 47.03 47.68 2,577,400 +0.42(+0.89%)
Sep 15, 2006 47.06 47.50 47.06 47.26 2,553,000 +0.21(+0.45%)
Sep 14, 2006 47.15 47.17 46.86 47.05 1,723,800 -0.15(-0.32%)
Sep 13, 2006 47.22 47.25 46.83 47.20 1,448,300 -0.01(-0.02%)
Sep 12, 2006 47.90 48.00 46.91 47.21 2,458,800 -0.69(-1.44%)
Sep 11, 2006 47.62 47.94 47.43 47.90 1,184,000 +0.28(+0.59%)
Sep 08, 2006 47.86 47.86 47.31 47.62 1,270,500 -0.03(-0.06%)
Sep 07, 2006 47.82 47.87 47.54 47.65 1,217,900 -0.11(-0.23%)
Sep 06, 2006 47.81 47.84 47.59 47.76 1,319,500 -0.09(-0.19%)
Sep 05, 2006 47.22 48.00 47.20 47.85 1,224,700 +0.80(+1.70%)
Sep 01, 2006 47.21 47.30 46.66 47.05 1,562,700 -0.16(-0.34%)
Aug 31, 2006 47.45 47.50 47.17 47.21 1,366,800 -0.24(-0.51%)
Aug 30, 2006 47.09 47.60 46.81 47.45 1,072,100 +0.49(+1.04%)
Aug 29, 2006 46.85 47.51 46.62 46.96 2,077,600 +0.06(+0.13%)
Aug 28, 2006 46.44 46.95 46.43 46.90 970,700 +0.26(+0.56%)
Aug 25, 2006 46.70 46.77 46.39 46.64 850,600 -0.18(-0.38%)
Aug 24, 2006 47.13 47.33 46.52 46.82 1,085,100 -0.11(-0.23%)
Aug 23, 2006 47.47 47.52 46.62 46.93 1,171,300 -0.52(-1.10%)
Aug 22, 2006 47.42 47.68 47.28 47.45 954,300 -0.04(-0.08%)
Aug 21, 2006 47.27 47.65 47.15 47.49 1,659,700 -0.12(-0.25%)
Aug 18, 2006 47.61 47.85 47.42 47.61 1,854,100 -0.10(-0.21%)
Aug 17, 2006 46.95 47.75 46.89 47.71 2,046,400 +0.43(+0.91%)
Aug 16, 2006 46.50 47.43 46.50 47.28 2,768,100 +0.82(+1.76%)
Aug 15, 2006 45.70 46.54 45.57 46.46 1,811,400 +1.13(+2.49%)
Aug 14, 2006 45.34 45.48 45.13 45.33 1,635,400 +0.32(+0.71%)
Aug 11, 2006 45.00 45.29 44.86 45.01 1,513,500 -0.09(-0.20%)
Aug 10, 2006 44.66 45.22 44.63 45.10 1,570,800 +0.56(+1.26%)
Aug 09, 2006 45.21 45.35 44.54 44.54 2,163,600 -0.22(-0.49%)
Aug 08, 2006 45.23 45.33 44.60 44.76 1,640,100 -0.29(-0.64%)
Aug 07, 2006 44.92 45.09 44.60 45.05 1,518,100 -0.05(-0.11%)
Aug 04, 2006 45.05 45.22 44.86 45.10 2,509,300 +0.18(+0.40%)
Aug 03, 2006 45.02 45.11 44.75 44.92 1,478,100 -0.10(-0.22%)
Aug 02, 2006 44.93 45.15 44.78 45.02 1,756,400 +0.26(+0.58%)
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.