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 (%)
Feb 29, 2008 65.69 65.78 64.65 64.84 2,787,064 -1.45(-2.19%)
Feb 28, 2008 66.43 66.70 65.42 66.29 1,755,042 -0.13(-0.20%)
Feb 27, 2008 66.25 67.49 66.00 66.42 2,607,104 -0.10(-0.15%)
Feb 26, 2008 65.78 66.57 65.37 66.52 2,214,610 +0.30(+0.45%)
Feb 25, 2008 66.20 66.38 65.27 66.22 2,044,935 +0.18(+0.27%)
Feb 22, 2008 65.25 66.04 64.89 66.04 2,271,076 +0.93(+1.43%)
Feb 21, 2008 66.11 66.49 64.88 65.11 1,839,221 -0.64(-0.97%)
Feb 20, 2008 65.43 65.89 65.01 65.75 2,193,294 -0.12(-0.18%)
Feb 19, 2008 66.54 66.74 65.70 65.87 1,818,075 +0.22(+0.34%)
Feb 18, 2008 66.02 66.23 65.21 65.65 0 +0.00(+0.00%)
Feb 15, 2008 66.02 66.23 65.21 65.65 2,293,696 -0.65(-0.98%)
Feb 14, 2008 67.26 67.49 66.15 66.30 1,787,920 -0.81(-1.21%)
Feb 13, 2008 66.87 67.14 65.86 67.11 2,587,676 +0.83(+1.25%)
Feb 12, 2008 67.25 67.30 65.85 66.28 2,708,106 -0.77(-1.15%)
Feb 11, 2008 66.25 67.49 65.86 67.05 3,564,216 +1.50(+2.29%)
Feb 08, 2008 65.77 65.77 64.92 65.55 2,852,994 -0.45(-0.68%)
Feb 07, 2008 64.12 66.14 64.08 66.00 4,242,855 +1.65(+2.56%)
Feb 06, 2008 65.04 65.22 64.26 64.35 3,172,087 -0.64(-0.98%)
Feb 05, 2008 65.37 65.98 64.76 64.99 3,178,096 -1.42(-2.14%)
Feb 04, 2008 66.11 66.65 65.66 66.41 3,558,048 +0.32(+0.48%)
Feb 01, 2008 65.29 66.09 64.80 66.09 4,730,786 +0.95(+1.46%)
Jan 31, 2008 64.00 65.49 62.75 65.14 5,080,936 +1.71(+2.70%)
Jan 30, 2008 63.92 64.62 63.16 63.43 3,081,350 -0.49(-0.77%)
Jan 29, 2008 63.29 64.17 63.29 63.92 2,776,674 +0.58(+0.92%)
Jan 28, 2008 62.85 63.35 62.53 63.34 2,859,111 +0.52(+0.83%)
Jan 25, 2008 63.59 63.73 62.46 62.82 3,705,293 -0.29(-0.46%)
Jan 24, 2008 60.92 63.91 60.92 63.11 5,314,032 +2.34(+3.85%)
Jan 23, 2008 58.18 60.81 57.85 60.77 4,925,895 +0.95(+1.59%)
Jan 22, 2008 56.79 60.39 56.27 59.82 5,355,493 -0.74(-1.22%)
Jan 21, 2008 62.27 62.27 60.25 60.56 0 +0.00(+0.00%)
Jan 18, 2008 62.27 62.27 60.25 60.56 4,460,529 -1.24(-2.01%)
Jan 17, 2008 63.61 63.81 61.79 61.80 4,975,115 -1.50(-2.37%)
Jan 16, 2008 61.78 63.77 61.78 63.30 6,226,996 +0.66(+1.05%)
Jan 15, 2008 60.91 63.13 60.90 62.64 4,813,098 +1.06(+1.72%)
Jan 14, 2008 61.18 61.74 61.13 61.58 3,019,995 +0.77(+1.27%)
Jan 11, 2008 60.93 61.95 60.50 60.81 3,148,032 -0.60(-0.98%)
Jan 10, 2008 61.05 61.99 60.94 61.41 3,225,908 -0.08(-0.13%)
Jan 09, 2008 60.00 61.50 59.96 61.49 3,753,025 +1.41(+2.35%)
Jan 08, 2008 61.00 61.28 59.89 60.08 3,867,591 -0.74(-1.22%)
Jan 07, 2008 62.17 62.44 60.22 60.82 4,530,254 -1.09(-1.76%)
Jan 04, 2008 61.53 62.41 61.53 61.91 3,520,275 -0.02(-0.03%)
Jan 03, 2008 60.10 62.24 60.10 61.93 2,649,355 +1.93(+3.22%)
Jan 02, 2008 60.62 61.19 59.67 60.00 2,185,535 -0.70(-1.15%)
Jan 01, 2008 61.43 61.56 60.60 60.70 0 +0.00(+0.00%)
Dec 31, 2007 61.43 61.56 60.60 60.70 1,294,821 -0.81(-1.32%)
Dec 28, 2007 62.06 62.06 61.25 61.51 1,158,611 +0.05(+0.08%)
Dec 27, 2007 62.46 62.51 61.32 61.46 1,542,568 -1.04(-1.66%)
Dec 26, 2007 62.39 62.63 61.62 62.50 1,615,181 -0.27(-0.43%)
Dec 24, 2007 63.04 63.40 62.61 62.77 521,900 -0.23(-0.37%)
Dec 21, 2007 62.11 63.26 61.91 63.00 3,883,108 +1.55(+2.52%)
Dec 20, 2007 61.33 61.61 60.33 61.45 1,964,905 +0.65(+1.07%)
Dec 19, 2007 61.84 61.84 60.32 60.80 2,270,774 -0.47(-0.77%)
Dec 18, 2007 61.43 61.61 60.52 61.27 2,032,923 +0.39(+0.64%)
Dec 17, 2007 61.70 61.74 60.77 60.88 2,674,848 -0.78(-1.27%)
Dec 14, 2007 62.75 62.75 61.66 61.66 2,469,524 -1.08(-1.72%)
Dec 13, 2007 63.24 63.56 62.35 62.74 2,597,681 -0.69(-1.09%)
Dec 12, 2007 64.52 64.52 63.00 63.43 2,802,741 +0.45(+0.71%)
Dec 11, 2007 64.79 65.00 62.90 62.98 2,360,675 -1.83(-2.82%)
Dec 10, 2007 65.40 65.40 64.61 64.81 2,118,788 -0.37(-0.57%)
Dec 07, 2007 64.85 65.37 64.60 65.18 3,212,893 +1.08(+1.68%)
Dec 06, 2007 62.79 64.56 62.79 64.10 3,722,339 +2.06(+3.32%)
Dec 05, 2007 62.89 62.98 61.93 62.04 2,694,953 +0.17(+0.27%)
Dec 04, 2007 61.50 62.33 61.50 61.87 2,863,631 +0.06(+0.10%)
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.