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 (%)
Apr 29, 2011 49.49 49.66 48.38 48.55 2,621,738 -0.70(-1.42%)
Apr 28, 2011 49.75 49.99 48.79 49.25 3,523,291 -0.51(-1.02%)
Apr 27, 2011 49.60 50.07 49.50 49.76 2,966,832 +0.27(+0.55%)
Apr 26, 2011 49.05 49.66 48.94 49.49 2,391,983 +0.75(+1.54%)
Apr 25, 2011 48.66 48.94 48.53 48.74 2,187,425 -0.01(-0.02%)
Apr 21, 2011 48.98 49.11 48.39 48.75 3,312,571 -0.04(-0.08%)
Apr 20, 2011 48.62 49.13 48.37 48.79 2,486,659 +0.78(+1.62%)
Apr 19, 2011 48.18 48.45 47.80 48.01 1,907,176 -0.04(-0.08%)
Apr 18, 2011 48.38 48.57 47.92 48.05 2,349,616 -0.76(-1.56%)
Apr 15, 2011 48.41 49.12 48.16 48.81 2,898,739 +0.58(+1.20%)
Apr 14, 2011 48.43 48.50 47.65 48.23 4,388,757 -0.45(-0.92%)
Apr 13, 2011 50.21 50.25 48.62 48.68 5,252,023 -1.46(-2.91%)
Apr 12, 2011 50.66 50.69 50.08 50.14 2,677,901 -0.58(-1.14%)
Apr 11, 2011 50.67 51.03 50.62 50.72 1,444,112 -0.07(-0.14%)
Apr 08, 2011 51.44 51.63 50.60 50.79 2,444,234 -0.70(-1.36%)
Apr 07, 2011 51.20 51.75 50.99 51.49 2,031,972 +0.26(+0.51%)
Apr 06, 2011 50.69 51.27 50.66 51.23 1,587,813 +0.66(+1.31%)
Apr 05, 2011 50.32 51.00 50.25 50.57 2,102,266 +0.11(+0.22%)
Apr 04, 2011 50.42 50.69 49.91 50.46 1,792,268 -0.75(-1.46%)
Apr 01, 2011 51.52 51.65 51.20 51.21 1,896,011 +0.34(+0.67%)
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%)
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.