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, 2011 50.33 51.00 50.33 50.87 2,951,231 +0.43(+0.85%)
Mar 30, 2011 50.44 50.44 50.44 50.44 2,055,541 -0.26(-0.51%)
Mar 29, 2011 50.64 50.75 50.30 50.70 1,402,995 +0.00(+0.00%)
Mar 28, 2011 50.91 51.06 50.66 50.70 1,383,541 -0.10(-0.20%)
Mar 25, 2011 51.31 51.43 50.77 50.80 1,587,423 -0.48(-0.94%)
Mar 24, 2011 50.75 51.47 50.58 51.28 2,092,433 +0.85(+1.69%)
Mar 23, 2011 50.35 50.70 50.05 50.43 1,862,946 +0.04(+0.08%)
Mar 22, 2011 50.40 50.67 50.29 50.39 1,781,171 -0.03(-0.06%)
Mar 21, 2011 50.63 50.70 50.34 50.42 2,216,255 +0.69(+1.39%)
Mar 18, 2011 50.65 50.69 49.16 49.73 4,823,096 -0.20(-0.40%)
Mar 17, 2011 50.19 50.46 49.66 49.93 2,421,109 +0.18(+0.36%)
Mar 16, 2011 50.95 50.95 49.75 49.75 3,882,267 -1.30(-2.55%)
Mar 15, 2011 50.51 51.35 50.42 51.05 5,090,340 -0.49(-0.95%)
Mar 14, 2011 51.75 51.89 51.13 51.54 2,005,044 -0.59(-1.13%)
Mar 11, 2011 51.98 52.34 51.50 52.13 1,517,262 +0.24(+0.46%)
Mar 10, 2011 52.13 52.48 51.59 51.89 2,616,090 -0.62(-1.18%)
Mar 09, 2011 52.15 53.12 52.02 52.51 2,916,208 +0.30(+0.57%)
Mar 08, 2011 51.11 52.63 51.10 52.21 2,741,707 +1.12(+2.19%)
Mar 07, 2011 51.92 52.40 50.99 51.09 2,159,475 -0.63(-1.22%)
Mar 04, 2011 51.88 51.95 50.95 51.72 2,456,968 -0.37(-0.71%)
Mar 03, 2011 51.41 52.39 51.29 52.09 2,052,483 +1.07(+2.10%)
Mar 02, 2011 50.63 51.31 50.36 51.02 2,929,077 +0.42(+0.83%)
Mar 01, 2011 51.42 51.59 50.51 50.60 2,099,396 -0.61(-1.19%)
Feb 28, 2011 51.46 51.60 51.00 51.21 2,077,061 -0.03(-0.06%)
Feb 25, 2011 51.39 51.74 51.00 51.24 2,316,244 +0.35(+0.69%)
Feb 24, 2011 50.71 51.54 50.65 50.89 2,972,568 +0.06(+0.12%)
Feb 23, 2011 51.27 51.89 50.55 50.83 2,409,889 -0.56(-1.09%)
Feb 22, 2011 51.31 51.94 51.09 51.39 2,840,634 -0.77(-1.48%)
Feb 18, 2011 52.13 52.45 51.93 52.16 2,633,077 +0.66(+1.28%)
Feb 17, 2011 50.82 52.04 50.75 51.50 2,108,169 +0.56(+1.10%)
Feb 16, 2011 50.68 51.17 50.45 50.94 2,372,905 +0.15(+0.30%)
Feb 15, 2011 50.62 50.93 50.28 50.79 2,033,299 -0.07(-0.14%)
Feb 14, 2011 51.08 51.37 50.25 50.86 2,179,039 -0.22(-0.43%)
Feb 11, 2011 51.00 51.36 50.78 51.08 2,302,946 -0.58(-1.12%)
Feb 10, 2011 51.30 51.74 51.03 51.66 2,398,361 +0.17(+0.33%)
Feb 09, 2011 51.35 51.55 51.21 51.49 2,007,489 -0.07(-0.14%)
Feb 08, 2011 51.04 51.63 51.04 51.56 1,682,678 +0.41(+0.80%)
Feb 07, 2011 50.44 51.67 50.31 51.15 2,773,970 +0.95(+1.89%)
Feb 04, 2011 50.05 50.77 49.91 50.20 2,605,094 +0.29(+0.58%)
Feb 03, 2011 50.13 50.40 49.76 49.91 2,655,842 -0.20(-0.40%)
Feb 02, 2011 49.59 50.27 49.41 50.11 1,715,296 -0.39(-0.77%)
Feb 01, 2011 50.25 50.62 50.19 50.50 2,625,963 +0.51(+1.02%)
Jan 31, 2011 49.69 50.25 49.60 49.99 4,928,731 +0.51(+1.03%)
Jan 28, 2011 51.71 51.83 49.35 49.48 5,952,472 -1.66(-3.25%)
Jan 27, 2011 51.31 52.50 51.13 51.14 4,441,253 -0.46(-0.89%)
Jan 26, 2011 52.01 52.39 51.21 51.60 3,173,411 -0.72(-1.38%)
Jan 25, 2011 51.63 52.48 51.57 52.32 2,562,688 +0.67(+1.30%)
Jan 24, 2011 52.16 52.35 51.47 51.65 3,063,653 -0.50(-0.96%)
Jan 21, 2011 52.42 52.49 51.86 52.15 5,765,785 -0.22(-0.42%)
Jan 20, 2011 51.01 52.39 51.00 52.37 5,369,496 +1.16(+2.27%)
Jan 19, 2011 50.69 51.21 50.34 51.21 3,437,405 +0.33(+0.65%)
Jan 18, 2011 50.40 51.00 50.18 50.88 2,837,654 +0.62(+1.23%)
Jan 14, 2011 49.47 50.49 49.25 50.26 3,353,272 +0.74(+1.49%)
Jan 13, 2011 49.41 49.87 49.31 49.52 2,378,715 +0.17(+0.34%)
Jan 12, 2011 49.60 49.97 49.26 49.35 2,473,756 +0.13(+0.26%)
Jan 11, 2011 49.92 50.05 48.98 49.22 2,849,290 -0.42(-0.85%)
Jan 10, 2011 49.76 49.98 48.95 49.64 5,471,393 -0.21(-0.42%)
Jan 07, 2011 48.77 50.41 48.75 49.85 5,742,298 +1.13(+2.32%)
Jan 06, 2011 48.07 48.97 47.77 48.72 4,542,021 +1.02(+2.14%)
Jan 05, 2011 46.75 48.06 46.60 47.70 4,637,392 +0.71(+1.51%)
Jan 04, 2011 46.03 47.00 45.81 46.99 4,648,643 +0.90(+1.95%)
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.