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 (%)
May 30, 2008 63.23 64.23 63.23 63.86 1,880,138 +0.40(+0.63%)
May 29, 2008 62.66 63.80 62.30 63.46 2,606,313 +0.57(+0.91%)
May 28, 2008 62.81 62.90 61.92 62.89 3,135,308 +0.12(+0.19%)
May 27, 2008 62.78 62.99 62.33 62.77 2,305,603 +0.28(+0.45%)
May 26, 2008 62.60 62.98 62.26 62.49 0 +0.00(+0.00%)
May 23, 2008 62.60 62.98 62.26 62.49 2,470,253 -0.15(-0.24%)
May 22, 2008 62.29 62.83 62.18 62.64 2,519,600 +0.31(+0.50%)
May 21, 2008 64.50 64.50 62.14 62.33 3,055,196 -1.93(-3.00%)
May 20, 2008 64.73 65.00 64.11 64.26 3,225,959 -0.85(-1.31%)
May 19, 2008 65.27 65.67 64.71 65.11 2,755,598 -0.01(-0.02%)
May 16, 2008 66.07 66.25 64.94 65.12 2,986,869 -0.71(-1.08%)
May 15, 2008 65.26 65.88 65.07 65.83 2,187,636 +0.80(+1.23%)
May 14, 2008 64.66 65.59 64.50 65.03 1,744,134 +0.53(+0.82%)
May 13, 2008 64.12 64.94 64.12 64.50 2,885,317 +0.42(+0.66%)
May 12, 2008 64.09 64.15 63.82 64.08 2,232,721 +0.03(+0.05%)
May 09, 2008 63.55 64.25 63.16 64.05 1,645,648 +0.14(+0.22%)
May 08, 2008 63.78 64.08 63.25 63.91 1,615,075 +0.49(+0.77%)
May 07, 2008 64.55 64.55 63.40 63.42 2,964,924 -0.97(-1.51%)
May 06, 2008 64.00 64.54 63.75 64.39 1,518,606 +0.24(+0.37%)
May 05, 2008 64.84 64.84 63.91 64.15 1,797,168 -0.56(-0.87%)
May 02, 2008 65.00 65.20 64.23 64.71 1,784,604 +0.13(+0.20%)
May 01, 2008 64.17 64.58 64.01 64.58 2,410,413 +0.61(+0.95%)
Apr 30, 2008 63.91 64.97 63.91 63.97 2,544,995 -0.45(-0.70%)
Apr 29, 2008 65.25 65.57 63.99 64.42 2,748,969 -0.87(-1.33%)
Apr 28, 2008 64.70 65.64 64.70 65.29 2,143,083 +0.62(+0.96%)
Apr 25, 2008 65.25 65.28 63.60 64.67 4,038,602 -1.42(-2.15%)
Apr 24, 2008 65.56 66.50 65.56 66.09 2,423,917 -0.08(-0.12%)
Apr 23, 2008 65.74 66.49 65.23 66.17 1,911,721 +0.87(+1.33%)
Apr 22, 2008 66.06 66.06 64.80 65.30 2,376,917 -0.76(-1.15%)
Apr 21, 2008 66.17 66.50 65.68 66.06 1,632,965 -0.08(-0.12%)
Apr 18, 2008 66.05 66.34 65.30 66.14 2,051,276 +0.87(+1.33%)
Apr 17, 2008 65.86 65.87 65.09 65.27 1,779,722 -0.38(-0.58%)
Apr 16, 2008 64.65 65.69 64.50 65.65 2,630,082 +1.42(+2.21%)
Apr 15, 2008 65.37 65.37 63.80 64.23 1,724,604 -0.85(-1.31%)
Apr 14, 2008 65.26 65.69 64.73 65.08 1,428,229 -0.33(-0.50%)
Apr 11, 2008 65.59 66.18 65.25 65.41 2,932,078 -1.03(-1.55%)
Apr 10, 2008 66.77 66.85 66.20 66.44 2,265,133 -0.19(-0.29%)
Apr 09, 2008 66.50 67.37 66.35 66.63 2,911,516 +0.12(+0.18%)
Apr 08, 2008 65.43 66.75 65.18 66.51 2,259,256 +0.75(+1.14%)
Apr 07, 2008 66.12 66.30 65.49 65.76 1,824,943 +0.22(+0.34%)
Apr 04, 2008 65.29 66.04 64.73 65.54 1,833,014 +0.48(+0.74%)
Apr 03, 2008 65.59 65.96 64.56 65.06 2,229,269 -0.79(-1.20%)
Apr 02, 2008 65.60 66.46 65.60 65.85 2,628,035 +0.19(+0.29%)
Apr 01, 2008 64.97 65.92 64.69 65.66 2,747,451 +1.05(+1.63%)
Mar 31, 2008 64.98 64.98 64.31 64.61 2,395,696 +0.11(+0.17%)
Mar 28, 2008 64.33 65.33 64.24 64.50 1,871,841 +0.35(+0.55%)
Mar 27, 2008 65.12 65.31 64.12 64.15 1,717,814 -0.70(-1.08%)
Mar 26, 2008 64.78 64.90 64.21 64.85 3,286,348 -0.14(-0.22%)
Mar 25, 2008 63.60 65.19 63.59 64.99 2,964,606 +1.29(+2.03%)
Mar 24, 2008 63.91 64.41 63.08 63.70 2,359,096 -0.02(-0.03%)
Mar 21, 2008 63.28 63.78 62.50 63.72 3,102,984 +0.00(+0.00%)
Mar 20, 2008 63.28 63.78 62.50 63.72 3,102,984 +0.52(+0.82%)
Mar 19, 2008 64.73 65.33 63.20 63.20 2,016,782 -1.34(-2.08%)
Mar 18, 2008 64.44 64.80 63.50 64.54 2,237,986 +0.89(+1.40%)
Mar 17, 2008 62.13 64.12 62.13 63.65 3,250,250 +0.14(+0.22%)
Mar 14, 2008 64.73 64.95 62.76 63.51 2,774,567 -0.88(-1.37%)
Mar 13, 2008 62.45 64.55 62.29 64.39 2,882,879 +0.99(+1.56%)
Mar 12, 2008 63.25 63.63 62.65 63.40 3,865,456 +0.41(+0.65%)
Mar 11, 2008 62.61 63.14 61.83 62.99 2,578,970 +0.33(+0.53%)
Mar 10, 2008 63.49 63.50 62.45 62.66 2,396,276 -0.90(-1.42%)
Mar 07, 2008 64.16 64.80 63.38 63.56 2,430,447 -0.98(-1.52%)
Mar 06, 2008 65.19 65.30 64.53 64.54 1,975,008 -0.84(-1.28%)
Mar 05, 2008 65.10 65.75 64.72 65.38 2,532,616 +0.71(+1.10%)
Mar 04, 2008 65.02 65.24 64.10 64.67 2,415,660 -0.83(-1.27%)
Mar 03, 2008 64.90 65.61 64.55 65.50 1,449,503 +0.66(+1.02%)
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%)
Dec 03, 2007 61.50 62.59 61.50 61.81 2,474,306 -0.04(-0.06%)
Nov 30, 2007 62.22 62.22 61.51 61.85 2,658,166 +0.24(+0.39%)
Nov 29, 2007 61.91 62.01 61.51 61.61 2,155,701 -0.37(-0.60%)
Nov 28, 2007 61.83 62.30 61.22 61.98 2,675,440 +0.49(+0.80%)
Nov 27, 2007 60.92 61.74 60.64 61.49 2,854,648 +0.76(+1.25%)
Nov 26, 2007 61.97 62.47 60.60 60.73 2,615,352 -1.36(-2.19%)
Nov 23, 2007 61.63 62.10 61.51 62.09 650,755 +0.74(+1.21%)
Nov 21, 2007 61.51 62.16 61.14 61.35 2,413,724 -0.55(-0.89%)
Nov 20, 2007 61.36 62.33 61.02 61.90 3,294,826 +0.76(+1.24%)
Nov 19, 2007 61.75 62.06 61.00 61.14 1,725,612 -0.93(-1.50%)
Nov 16, 2007 62.23 62.58 61.36 62.07 2,769,161 +0.27(+0.44%)
Nov 15, 2007 62.45 62.70 61.25 61.80 3,516,798 -0.04(-0.06%)
Nov 14, 2007 62.55 63.67 61.65 61.84 2,720,255 +0.08(+0.13%)
Nov 13, 2007 61.13 61.81 60.53 61.76 2,480,575 +1.02(+1.68%)
Nov 12, 2007 62.30 62.30 60.65 60.74 2,123,503 -0.78(-1.27%)
Nov 09, 2007 61.92 62.55 61.48 61.52 2,375,460 -1.18(-1.88%)
Nov 08, 2007 63.30 63.77 61.85 62.70 3,418,652 -0.75(-1.18%)
Nov 07, 2007 64.57 64.65 63.36 63.45 2,550,401 -1.19(-1.84%)
Nov 06, 2007 63.40 64.76 63.10 64.64 1,811,964 +1.27(+2.00%)
Nov 05, 2007 63.00 63.90 62.50 63.37 1,860,507 +0.21(+0.33%)
Nov 02, 2007 62.99 63.28 62.28 63.16 2,196,480 +0.34(+0.54%)
Nov 01, 2007 63.15 63.62 62.81 62.82 2,724,700 -0.79(-1.24%)
Oct 31, 2007 63.34 63.69 62.87 63.61 2,628,100 +0.42(+0.66%)
Oct 30, 2007 63.60 64.00 63.01 63.19 2,028,700 -0.46(-0.72%)
Oct 29, 2007 64.02 64.12 63.52 63.65 2,133,200 -0.28(-0.44%)
Oct 26, 2007 65.11 65.33 63.71 63.93 2,743,600 -1.07(-1.65%)
Oct 25, 2007 62.25 65.09 61.30 65.00 4,524,600 -0.33(-0.51%)
Oct 24, 2007 64.26 65.52 63.89 65.33 2,287,576 +1.08(+1.68%)
Oct 23, 2007 64.25 64.40 63.55 64.25 1,935,800 +0.24(+0.37%)
Oct 22, 2007 62.60 64.17 61.86 64.01 2,357,100 +0.98(+1.55%)
Oct 19, 2007 64.25 64.42 63.02 63.03 2,236,100 -1.44(-2.23%)
Oct 18, 2007 64.76 64.98 64.23 64.47 1,685,400 -0.29(-0.45%)
Oct 17, 2007 65.38 65.38 64.39 64.76 1,726,025 -0.14(-0.22%)
Oct 16, 2007 65.11 65.15 64.45 64.90 1,816,000 -0.06(-0.09%)
Oct 15, 2007 65.06 65.30 64.55 64.96 1,637,100 -0.10(-0.15%)
Oct 12, 2007 65.40 65.50 64.81 65.06 2,070,781 +0.02(+0.03%)
Oct 11, 2007 63.87 65.94 63.42 65.04 2,591,800 +1.07(+1.67%)
Oct 10, 2007 64.35 64.67 63.38 63.97 1,555,700 -0.48(-0.74%)
Oct 09, 2007 64.70 64.76 63.86 64.45 1,322,800 +0.00(+0.00%)
Oct 08, 2007 63.76 64.62 63.76 64.45 1,147,000 +0.69(+1.08%)
Oct 05, 2007 64.30 64.45 63.66 63.76 1,358,900 -0.23(-0.36%)
Oct 04, 2007 63.56 64.18 63.55 63.99 1,450,300 +0.69(+1.09%)
Oct 03, 2007 63.84 63.89 63.13 63.30 1,795,800 -0.71(-1.11%)
Oct 02, 2007 64.92 65.10 63.80 64.01 1,569,900 -0.97(-1.49%)
Oct 01, 2007 63.74 65.41 63.68 64.98 2,244,100 +1.16(+1.82%)
Sep 28, 2007 64.17 64.42 63.57 63.82 1,686,500 -0.72(-1.12%)
Sep 27, 2007 64.59 64.61 63.81 64.54 1,704,500 +0.07(+0.11%)
Sep 26, 2007 63.90 64.69 63.75 64.47 1,673,900 +0.75(+1.18%)
Sep 25, 2007 62.79 63.81 62.71 63.72 2,060,100 +0.52(+0.82%)
Sep 24, 2007 63.66 63.97 63.16 63.20 1,919,900 -0.24(-0.38%)
Sep 21, 2007 63.42 63.88 62.92 63.44 2,940,200 +0.52(+0.83%)
Sep 20, 2007 63.00 63.37 62.86 62.92 2,402,574 +0.19(+0.30%)
Sep 19, 2007 62.39 63.07 61.85 62.73 3,648,400 +0.61(+0.98%)
Sep 18, 2007 61.56 62.33 60.84 62.12 2,642,500 +0.62(+1.01%)
Sep 17, 2007 62.00 62.10 61.23 61.50 2,527,600 -0.93(-1.49%)
Sep 14, 2007 62.09 62.70 62.00 62.43 3,131,800 +0.09(+0.14%)
Sep 13, 2007 61.68 62.65 61.53 62.34 3,195,300 +1.17(+1.91%)
Sep 12, 2007 60.35 61.28 59.88 61.17 3,030,200 +0.49(+0.81%)
Sep 11, 2007 59.77 60.73 59.34 60.68 2,777,800 +1.04(+1.74%)
Sep 10, 2007 59.53 60.14 59.00 59.64 1,924,800 +0.26(+0.44%)
Sep 07, 2007 58.64 59.80 58.52 59.38 2,650,300 +0.26(+0.44%)
Sep 06, 2007 58.46 59.70 58.46 59.12 3,250,000 -0.11(-0.19%)
Sep 05, 2007 60.00 60.00 59.03 59.23 2,718,200 -1.10(-1.82%)
Sep 04, 2007 61.09 61.29 60.20 60.33 3,758,300 -1.01(-1.65%)
Aug 31, 2007 60.29 62.00 60.29 61.34 4,734,300 +1.19(+1.98%)
Aug 30, 2007 59.02 60.75 59.00 60.15 4,572,500 +0.70(+1.18%)
Aug 29, 2007 57.61 59.45 57.56 59.45 3,029,600 +2.23(+3.90%)
Aug 28, 2007 58.07 58.25 57.02 57.22 2,897,200 -1.09(-1.87%)
Aug 27, 2007 58.01 58.66 58.01 58.31 1,426,129 +0.04(+0.07%)
Aug 24, 2007 57.37 58.34 57.37 58.27 1,637,200 +0.99(+1.73%)
Aug 23, 2007 58.09 58.22 57.07 57.28 2,290,000 -0.19(-0.33%)
Aug 22, 2007 58.10 58.49 57.22 57.47 2,642,000 -0.28(-0.48%)
Aug 21, 2007 57.11 57.94 56.80 57.75 3,551,500 +0.67(+1.17%)
Aug 20, 2007 56.20 57.50 56.14 57.08 3,401,200 +0.75(+1.33%)
Aug 17, 2007 56.40 56.80 55.86 56.33 6,315,800 +1.13(+2.05%)
Aug 16, 2007 54.50 55.90 53.36 55.20 4,052,200 +0.31(+0.56%)
Aug 15, 2007 54.71 56.27 54.56 54.89 2,477,600 -0.60(-1.08%)
Aug 14, 2007 56.73 56.73 55.37 55.49 2,333,900 -0.98(-1.74%)
Aug 13, 2007 55.51 57.14 55.25 56.47 3,399,400 +1.42(+2.58%)
Aug 10, 2007 53.62 55.63 52.83 55.05 4,900,500 +0.80(+1.47%)
Aug 09, 2007 56.02 56.14 53.94 54.25 6,164,500 -2.30(-4.07%)
Aug 08, 2007 59.24 59.29 56.05 56.55 6,830,434 -2.78(-4.69%)
Aug 07, 2007 59.12 59.87 58.70 59.33 3,517,921 -0.56(-0.94%)
Aug 06, 2007 59.07 59.89 58.94 59.89 4,026,118 +0.59(+0.99%)
Aug 03, 2007 59.51 59.60 58.75 59.30 4,743,504 +0.55(+0.94%)
Aug 02, 2007 58.45 58.80 57.81 58.75 4,711,683 +1.20(+2.09%)
Aug 01, 2007 55.36 57.55 56.03 57.55 6,483,073 +2.19(+3.96%)
Jul 31, 2007 56.17 56.25 55.31 55.36 4,743,049 -0.77(-1.37%)
Jul 30, 2007 55.16 56.25 55.00 56.13 3,936,900 +1.20(+2.18%)
Jul 27, 2007 55.46 55.68 54.70 54.93 4,248,026 +0.03(+0.05%)
Jul 26, 2007 55.89 56.16 54.47 54.90 5,379,403 -0.25(-0.45%)
Jul 25, 2007 55.01 55.35 54.64 55.15 3,071,656 +0.55(+1.01%)
Jul 24, 2007 54.71 55.49 54.56 54.60 2,300,861 -0.38(-0.69%)
Jul 23, 2007 54.56 55.31 54.40 54.98 1,610,200 +0.68(+1.25%)
Jul 20, 2007 54.91 54.95 54.24 54.30 2,330,375 -0.69(-1.25%)
Jul 19, 2007 54.60 55.36 54.51 54.99 2,785,367 +0.71(+1.31%)
Jul 18, 2007 54.31 54.70 53.91 54.28 2,448,000 -0.07(-0.13%)
Jul 17, 2007 53.75 54.63 53.70 54.35 2,456,300 +0.43(+0.80%)
Jul 16, 2007 53.96 54.20 53.70 53.92 1,904,545 +0.12(+0.22%)
Jul 13, 2007 53.49 54.09 53.49 53.80 3,033,600 +0.14(+0.26%)
Jul 12, 2007 53.45 53.71 52.76 53.66 4,098,300 +0.90(+1.71%)
Jul 11, 2007 52.83 53.05 52.28 52.76 2,905,200 -0.22(-0.42%)
Jul 10, 2007 53.97 54.13 52.94 52.98 2,677,700 -1.46(-2.68%)
Jul 09, 2007 54.36 54.75 54.27 54.44 2,074,000 +0.00(+0.00%)
Jul 06, 2007 54.77 54.79 54.31 54.44 2,018,400 -0.28(-0.51%)
Jul 05, 2007 54.37 54.78 54.21 54.72 1,490,200 +0.52(+0.96%)
Jul 03, 2007 54.45 54.54 54.07 54.20 1,127,600 -0.03(-0.06%)
Jul 02, 2007 53.89 54.52 54.06 54.23 1,808,000 +0.34(+0.63%)
Jun 29, 2007 53.49 54.29 53.55 53.89 2,637,598 +0.14(+0.26%)
Jun 28, 2007 54.08 53.91 53.46 53.75 2,362,817 -0.33(-0.61%)
Jun 27, 2007 53.60 54.12 53.52 54.08 2,080,727 +0.05(+0.09%)
Jun 26, 2007 54.32 54.69 53.98 54.03 3,907,284 -0.15(-0.28%)
Jun 25, 2007 54.50 54.83 53.83 54.18 2,346,999 -0.32(-0.59%)
Jun 22, 2007 55.64 55.64 54.38 54.50 2,548,823 -1.24(-2.22%)
Jun 21, 2007 55.62 56.01 55.08 55.74 2,006,300 +0.12(+0.22%)
Jun 20, 2007 56.33 56.63 55.61 55.62 1,383,300 -0.48(-0.86%)
Jun 19, 2007 55.53 56.47 55.53 56.10 1,536,400 +0.36(+0.65%)
Jun 18, 2007 56.53 56.58 55.70 55.74 2,072,300 -0.80(-1.41%)
Jun 15, 2007 56.64 56.86 56.25 56.54 2,384,400 +0.13(+0.23%)
Jun 14, 2007 55.93 56.45 55.75 56.41 2,101,800 +0.23(+0.41%)
Jun 13, 2007 55.82 56.18 55.28 56.18 2,211,800 +0.36(+0.64%)
Jun 12, 2007 55.55 56.31 55.52 55.82 2,035,300 -0.05(-0.09%)
Jun 11, 2007 56.64 56.64 55.82 55.87 2,914,300 -0.77(-1.36%)
Jun 08, 2007 56.00 56.73 55.26 56.64 2,832,622 +0.59(+1.05%)
Jun 07, 2007 56.91 56.94 56.00 56.05 2,659,500 -0.86(-1.51%)
Jun 06, 2007 56.37 57.04 56.25 56.91 3,916,469 +0.91(+1.62%)
Jun 05, 2007 56.40 56.45 55.94 56.00 2,981,924 -0.60(-1.06%)
Jun 04, 2007 55.95 56.75 55.89 56.60 2,625,200 +0.43(+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.