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 (%)
Mar 31, 2006 46.50 46.85 45.76 45.84 2,724,000 +0.33(+0.73%)
Mar 30, 2006 46.24 46.24 45.42 45.51 1,582,400 -1.07(-2.30%)
Mar 29, 2006 45.40 46.70 45.40 46.58 2,361,100 +1.38(+3.05%)
Mar 28, 2006 45.53 45.73 45.07 45.20 1,198,600 -0.39(-0.86%)
Mar 27, 2006 45.33 45.75 45.19 45.59 1,896,500 +0.41(+0.91%)
Mar 24, 2006 44.95 45.56 44.91 45.18 1,345,800 +0.28(+0.62%)
Mar 23, 2006 45.77 45.77 44.85 44.90 1,567,200 -0.86(-1.88%)
Mar 22, 2006 45.90 45.98 45.48 45.76 1,065,100 -0.23(-0.50%)
Mar 21, 2006 45.53 46.27 45.50 45.99 1,600,700 +0.61(+1.34%)
Mar 20, 2006 45.51 45.83 45.23 45.38 1,515,300 -0.31(-0.68%)
Mar 17, 2006 45.70 45.99 45.48 45.69 1,430,500 +0.16(+0.35%)
Mar 16, 2006 45.21 45.73 45.12 45.53 1,096,300 +0.26(+0.57%)
Mar 15, 2006 44.80 45.33 44.75 45.27 2,192,600 +0.23(+0.51%)
Mar 14, 2006 44.65 45.08 44.31 45.04 1,261,600 +0.34(+0.76%)
Mar 13, 2006 44.32 44.79 44.04 44.70 1,052,400 +0.38(+0.86%)
Mar 10, 2006 44.06 44.42 43.82 44.32 1,439,500 +0.18(+0.41%)
Mar 09, 2006 43.58 44.28 43.35 44.14 1,753,700 +0.72(+1.66%)
Mar 08, 2006 43.85 43.95 43.20 43.42 1,489,000 -0.36(-0.82%)
Mar 07, 2006 43.85 44.04 43.50 43.78 1,107,000 +0.05(+0.11%)
Mar 06, 2006 44.11 44.31 43.61 43.73 1,489,700 -0.47(-1.06%)
Mar 03, 2006 43.99 44.55 43.77 44.20 1,488,700 +0.22(+0.50%)
Mar 02, 2006 43.68 44.20 43.46 43.98 1,557,700 +0.30(+0.69%)
Mar 01, 2006 43.43 43.82 43.34 43.68 1,266,300 +0.28(+0.65%)
Feb 28, 2006 43.93 43.92 43.29 43.40 1,891,300 -0.53(-1.21%)
Feb 27, 2006 43.14 44.10 43.14 43.93 2,232,000 +0.69(+1.60%)
Feb 24, 2006 43.10 43.35 42.83 43.24 1,286,200 +0.25(+0.58%)
Feb 23, 2006 43.25 43.40 42.99 42.99 1,566,600 -0.41(-0.94%)
Feb 22, 2006 43.00 43.57 42.85 43.40 1,747,300 +0.63(+1.47%)
Feb 21, 2006 43.02 43.31 42.76 42.77 1,736,800 -0.25(-0.58%)
Feb 17, 2006 43.02 43.34 42.92 43.02 1,913,800 -0.36(-0.83%)
Feb 16, 2006 43.17 43.40 43.10 43.38 1,412,300 +0.09(+0.21%)
Feb 15, 2006 43.50 43.53 42.84 43.29 1,926,900 -0.40(-0.92%)
Feb 14, 2006 42.75 43.71 42.71 43.69 2,198,200 +0.73(+1.70%)
Feb 13, 2006 42.90 43.20 42.64 42.96 1,164,000 +0.17(+0.40%)
Feb 10, 2006 42.04 42.94 41.92 42.79 1,285,100 +0.76(+1.81%)
Feb 09, 2006 41.69 42.18 41.33 42.03 1,153,100 +0.27(+0.65%)
Feb 08, 2006 41.62 41.79 41.06 41.76 1,148,500 +0.09(+0.22%)
Feb 07, 2006 42.20 42.20 41.63 41.67 1,621,700 -0.45(-1.07%)
Feb 06, 2006 41.39 42.19 41.31 42.12 1,954,300 +0.69(+1.67%)
Feb 03, 2006 40.83 41.84 40.80 41.43 1,958,500 +0.40(+0.97%)
Feb 02, 2006 41.40 42.46 40.57 41.03 2,117,800 -0.36(-0.87%)
Feb 01, 2006 40.89 41.50 40.83 41.39 1,811,300 +0.42(+1.03%)
Jan 31, 2006 41.30 41.50 40.96 40.97 2,645,900 -0.65(-1.56%)
Jan 30, 2006 41.32 41.62 40.75 41.62 1,276,100 +0.27(+0.65%)
Jan 27, 2006 41.58 41.63 41.19 41.35 1,169,100 -0.23(-0.55%)
Jan 26, 2006 41.00 41.96 41.00 41.58 2,063,600 +0.76(+1.86%)
Jan 25, 2006 40.80 40.87 40.60 40.82 1,764,900 -0.02(-0.05%)
Jan 24, 2006 40.40 40.93 40.40 40.84 1,656,400 +0.53(+1.31%)
Jan 23, 2006 40.30 40.52 40.24 40.31 1,547,900 +0.18(+0.45%)
Jan 20, 2006 40.42 40.42 40.01 40.13 1,219,300 -0.43(-1.06%)
Jan 19, 2006 40.33 40.61 40.20 40.56 940,600 +0.23(+0.57%)
Jan 18, 2006 40.31 40.52 40.22 40.33 1,003,600 +0.03(+0.07%)
Jan 17, 2006 40.56 40.72 40.21 40.30 1,012,200 -0.56(-1.37%)
Jan 13, 2006 40.46 40.90 40.40 40.86 1,255,600 +0.34(+0.84%)
Jan 12, 2006 40.80 40.81 40.47 40.52 1,254,200 -0.28(-0.69%)
Jan 11, 2006 40.52 40.80 40.19 40.80 1,322,300 +0.19(+0.47%)
Jan 10, 2006 40.23 40.61 39.98 40.61 1,794,700 +0.18(+0.45%)
Jan 09, 2006 39.94 40.50 39.88 40.43 1,190,700 +0.17(+0.42%)
Jan 06, 2006 40.20 40.39 40.04 40.26 1,038,000 +0.22(+0.55%)
Jan 05, 2006 39.90 40.04 39.54 40.04 1,533,800 +0.05(+0.13%)
Jan 04, 2006 39.91 40.02 39.75 39.99 2,337,900 -0.01(-0.02%)
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.