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 29, 2009 44.79 44.94 43.90 44.65 3,392,090 -0.04(-0.09%)
May 28, 2009 44.08 44.89 43.75 44.69 2,576,260 +0.49(+1.11%)
May 27, 2009 44.62 44.92 44.17 44.20 3,526,134 -0.38(-0.85%)
May 26, 2009 43.47 44.86 43.47 44.58 4,314,326 +1.11(+2.55%)
May 22, 2009 43.84 43.89 43.37 43.47 2,231,511 -0.21(-0.48%)
May 21, 2009 44.33 44.88 43.40 43.68 3,710,288 -1.04(-2.33%)
May 20, 2009 44.65 45.50 44.46 44.72 4,729,481 +0.28(+0.63%)
May 19, 2009 44.87 45.60 44.35 44.44 5,048,632 -0.69(-1.53%)
May 18, 2009 45.27 45.49 44.05 45.13 5,777,161 -0.94(-2.04%)
May 15, 2009 46.75 46.89 45.76 46.07 3,836,906 -0.95(-2.02%)
May 14, 2009 47.17 47.96 46.60 47.02 3,807,524 -0.18(-0.38%)
May 13, 2009 47.24 47.62 46.72 47.20 3,469,279 -0.67(-1.40%)
May 12, 2009 47.85 48.12 47.40 47.87 3,746,459 +0.21(+0.44%)
May 11, 2009 47.76 48.08 47.18 47.66 3,021,883 -0.61(-1.26%)
May 08, 2009 47.86 48.34 47.48 48.27 3,943,572 +0.80(+1.69%)
May 07, 2009 48.01 48.25 47.07 47.47 4,495,536 -0.14(-0.29%)
May 06, 2009 47.95 47.95 47.00 47.61 3,871,598 +0.08(+0.17%)
May 05, 2009 46.83 47.72 46.77 47.53 3,077,503 +0.56(+1.19%)
May 04, 2009 45.75 46.97 45.64 46.97 5,112,114 +1.30(+2.85%)
May 01, 2009 45.12 46.00 45.12 45.67 2,995,999 +0.44(+0.97%)
Apr 30, 2009 46.49 46.65 44.84 45.23 5,877,337 -0.93(-2.01%)
Apr 29, 2009 45.07 46.57 44.94 46.16 3,389,553 +1.24(+2.76%)
Apr 28, 2009 44.54 45.68 43.81 44.92 3,441,602 -0.01(-0.02%)
Apr 27, 2009 43.63 45.74 43.63 44.93 4,193,039 +1.11(+2.53%)
Apr 24, 2009 43.93 44.15 43.11 43.82 7,206,985 -0.22(-0.50%)
Apr 23, 2009 44.50 44.93 42.61 44.04 5,836,849 +2.74(+6.63%)
Apr 22, 2009 41.35 42.17 40.75 41.30 3,561,289 +0.16(+0.39%)
Apr 21, 2009 41.50 41.72 40.77 41.14 3,792,755 -0.09(-0.22%)
Apr 20, 2009 42.30 42.41 41.13 41.23 4,047,953 -1.28(-3.01%)
Apr 17, 2009 43.47 43.84 42.40 42.51 4,958,738 -0.77(-1.78%)
Apr 16, 2009 41.99 43.52 41.99 43.28 3,501,235 +1.07(+2.53%)
Apr 15, 2009 41.73 42.52 41.73 42.21 3,280,612 +0.18(+0.43%)
Apr 14, 2009 41.80 42.45 41.42 42.03 3,243,388 -0.04(-0.10%)
Apr 13, 2009 42.01 42.57 41.46 42.07 2,511,810 -0.42(-0.99%)
Apr 09, 2009 42.63 43.19 42.17 42.49 3,857,527 +0.73(+1.75%)
Apr 08, 2009 41.10 41.82 40.73 41.76 5,077,432 +0.88(+2.15%)
Apr 07, 2009 40.89 41.90 40.42 40.88 5,055,000 -0.78(-1.87%)
Apr 06, 2009 38.10 41.72 38.00 41.66 7,184,047 +3.19(+8.29%)
Apr 03, 2009 39.62 39.84 38.03 38.47 4,925,703 -1.65(-4.11%)
Apr 02, 2009 40.02 40.78 39.41 40.12 3,379,623 +0.69(+1.75%)
Apr 01, 2009 38.94 39.67 38.55 39.43 3,136,771 +0.49(+1.26%)
Mar 31, 2009 39.16 39.73 38.62 38.94 5,019,442 +0.14(+0.36%)
Mar 30, 2009 38.81 39.33 38.25 38.80 3,796,274 -1.30(-3.24%)
Mar 26, 2009 38.45 40.16 38.20 40.10 8,451,800 +2.87(+7.71%)
Mar 25, 2009 36.30 37.50 36.25 37.23 5,899,247 +1.20(+3.33%)
Mar 24, 2009 35.05 36.41 35.03 36.03 10,691,155 +0.73(+2.07%)
Mar 23, 2009 35.30 35.33 35.13 35.30 7,266,742 -0.05(-0.14%)
Mar 20, 2009 36.38 36.46 35.19 35.35 6,591,884 -0.73(-2.04%)
Mar 19, 2009 36.73 36.73 35.85 36.09 3,990,889 -0.24(-0.67%)
Mar 18, 2009 35.32 36.63 34.86 36.33 4,754,626 +0.94(+2.66%)
Mar 17, 2009 34.83 35.39 34.05 35.39 3,380,871 +0.75(+2.17%)
Mar 16, 2009 34.00 35.46 33.71 34.64 5,441,067 +0.82(+2.42%)
Mar 13, 2009 35.10 35.10 33.50 33.82 0 -1.02(-2.93%)
Mar 12, 2009 33.60 35.33 33.20 34.84 6,144,628 +1.27(+3.78%)
Mar 11, 2009 34.75 34.99 33.52 33.57 4,523,939 -1.04(-3.00%)
Mar 10, 2009 34.27 34.67 33.56 34.61 5,267,188 +0.80(+2.37%)
Mar 09, 2009 34.50 34.62 33.64 33.81 5,181,952 -1.07(-3.07%)
Mar 06, 2009 36.01 36.60 34.31 34.88 0 -0.91(-2.54%)
Mar 05, 2009 36.65 37.10 35.62 35.79 5,094,962 -1.61(-4.30%)
Mar 04, 2009 36.86 38.13 35.96 37.40 4,880,700 -0.31(-0.82%)
Mar 02, 2009 38.93 39.27 37.60 37.71 7,750,048 -2.26(-5.65%)
Feb 27, 2009 41.64 41.64 39.89 39.97 0 -2.08(-4.95%)
Feb 26, 2009 43.37 43.80 41.93 42.05 5,243,459 -0.97(-2.25%)
Feb 25, 2009 44.59 44.86 43.01 43.02 4,670,714 -1.84(-4.10%)
Feb 24, 2009 44.09 45.20 43.97 44.86 4,297,606 +1.02(+2.33%)
Feb 23, 2009 45.89 45.89 43.79 43.84 3,948,228 -1.72(-3.78%)
Feb 20, 2009 45.80 46.35 44.96 45.56 4,010,308 -0.82(-1.77%)
Feb 19, 2009 46.39 46.76 46.03 46.38 4,127,300 +0.25(+0.54%)
Feb 18, 2009 45.26 46.73 45.26 46.13 3,427,433 +0.53(+1.16%)
Feb 17, 2009 45.47 46.30 45.09 45.60 4,085,316 -1.14(-2.44%)
Feb 13, 2009 46.75 47.34 46.64 46.74 2,918,164 +0.10(+0.21%)
Feb 12, 2009 46.22 46.69 45.43 46.64 3,462,154 -0.34(-0.72%)
Feb 11, 2009 47.16 47.50 46.27 46.98 2,675,727 +0.14(+0.30%)
Feb 10, 2009 47.82 48.41 46.54 46.84 3,160,738 -1.57(-3.24%)
Feb 09, 2009 47.87 48.50 47.32 48.41 2,760,409 +0.61(+1.28%)
Feb 06, 2009 49.16 49.35 47.72 47.80 4,366,734 -1.24(-2.53%)
Feb 05, 2009 48.38 49.38 47.90 49.04 3,587,277 +0.44(+0.91%)
Feb 04, 2009 48.32 49.19 48.00 48.60 3,349,778 +0.28(+0.58%)
Feb 03, 2009 48.92 49.08 46.99 48.32 3,966,245 -0.37(-0.76%)
Feb 02, 2009 50.02 50.19 47.85 48.69 4,269,773 -1.93(-3.81%)
Jan 30, 2009 50.32 51.60 50.27 50.62 0 +0.32(+0.64%)
Jan 29, 2009 49.62 51.25 49.24 50.30 3,799,958 +0.63(+1.27%)
Jan 28, 2009 50.50 51.41 49.33 49.67 4,802,177 -0.11(-0.22%)
Jan 27, 2009 50.63 50.63 49.56 49.78 3,894,995 -0.59(-1.17%)
Jan 26, 2009 50.30 50.86 49.93 50.37 3,375,395 -0.01(-0.02%)
Jan 23, 2009 50.75 51.37 50.02 50.38 3,937,056 -1.16(-2.25%)
Jan 22, 2009 51.28 51.91 50.24 51.54 4,316,634 -0.17(-0.33%)
Jan 21, 2009 52.04 52.04 50.49 51.71 2,870,859 +0.25(+0.49%)
Jan 20, 2009 52.56 53.00 51.32 51.46 2,877,680 -1.21(-2.30%)
Jan 16, 2009 52.30 52.99 51.76 52.67 4,206,374 +0.70(+1.35%)
Jan 15, 2009 50.99 52.25 50.06 51.97 4,225,364 +1.02(+2.00%)
Jan 14, 2009 48.95 52.05 48.34 50.95 6,339,323 +1.66(+3.37%)
Jan 13, 2009 51.34 51.34 48.71 49.29 3,785,581 -1.25(-2.47%)
Jan 12, 2009 50.62 50.80 49.77 50.54 2,829,822 +0.02(+0.04%)
Jan 09, 2009 50.84 51.63 49.86 50.52 3,067,081 +0.35(+0.70%)
Jan 08, 2009 50.80 50.83 49.79 50.17 3,048,514 -0.73(-1.43%)
Jan 07, 2009 51.53 51.53 50.32 50.90 2,517,234 -0.89(-1.72%)
Jan 06, 2009 52.49 52.75 51.52 51.79 2,400,195 -0.70(-1.33%)
Jan 05, 2009 51.89 52.70 51.69 52.49 2,903,496 +0.49(+0.94%)
Jan 02, 2009 51.19 52.21 50.46 52.00 0 +0.96(+1.88%)
Jan 01, 2009 50.66 51.58 50.66 51.04 0 +0.00(+0.00%)
Dec 31, 2008 50.66 51.58 50.66 51.04 1,709,505 +0.37(+0.73%)
Dec 30, 2008 49.34 50.75 49.24 50.67 1,608,762 +1.59(+3.24%)
Dec 29, 2008 49.34 49.95 49.01 49.08 1,703,371 -0.23(-0.47%)
Dec 26, 2008 49.38 49.53 49.08 49.31 635,814 +0.23(+0.47%)
Dec 24, 2008 49.10 49.35 48.68 49.08 480,036 +0.13(+0.27%)
Dec 23, 2008 49.31 49.69 48.81 48.95 2,227,958 -0.05(-0.10%)
Dec 22, 2008 49.59 49.59 48.16 49.00 3,139,471 -0.63(-1.27%)
Dec 19, 2008 50.24 51.21 49.51 49.63 4,536,689 -0.57(-1.14%)
Dec 18, 2008 50.57 52.04 49.91 50.20 3,443,865 -0.29(-0.57%)
Dec 17, 2008 50.44 51.25 50.07 50.49 2,882,580 -0.18(-0.36%)
Dec 16, 2008 50.19 50.80 49.05 50.67 3,964,867 +0.73(+1.46%)
Dec 15, 2008 51.26 51.41 49.41 49.94 2,940,097 -0.86(-1.69%)
Dec 12, 2008 49.39 51.13 49.37 50.80 2,609,368 +0.57(+1.13%)
Dec 11, 2008 51.37 52.14 49.84 50.23 3,204,454 -1.51(-2.92%)
Dec 10, 2008 51.64 52.44 51.28 51.74 3,718,312 +0.43(+0.84%)
Dec 09, 2008 50.59 52.33 50.27 51.31 3,641,625 +0.38(+0.75%)
Dec 08, 2008 50.48 51.87 50.13 50.93 3,598,876 +1.38(+2.79%)
Dec 05, 2008 48.41 49.71 46.77 49.55 3,735,571 +1.27(+2.63%)
Dec 04, 2008 49.88 50.42 47.43 48.28 3,917,993 -2.34(-4.62%)
Dec 03, 2008 49.15 50.68 47.18 50.62 4,595,741 +1.72(+3.52%)
Dec 02, 2008 46.70 48.90 46.15 48.90 4,013,972 +2.74(+5.94%)
Dec 01, 2008 47.73 48.16 46.00 46.16 3,241,586 -2.64(-5.41%)
Nov 28, 2008 46.83 48.80 46.39 48.80 1,423,559 +1.66(+3.52%)
Nov 26, 2008 45.55 47.23 45.00 47.14 2,814,002 +1.37(+2.99%)
Nov 25, 2008 47.10 48.28 45.17 45.77 5,008,434 -0.66(-1.42%)
Nov 24, 2008 48.62 48.99 45.73 46.43 5,893,778 -1.51(-3.15%)
Nov 21, 2008 45.68 48.03 44.11 47.94 5,921,553 +2.43(+5.34%)
Nov 20, 2008 45.27 47.52 45.04 45.51 6,301,235 -0.34(-0.74%)
Nov 19, 2008 47.26 48.23 45.80 45.85 3,660,834 -1.46(-3.09%)
Nov 18, 2008 46.79 47.50 46.00 47.31 4,868,003 +0.39(+0.83%)
Nov 17, 2008 47.26 48.26 46.90 46.92 3,829,638 -0.99(-2.07%)
Nov 14, 2008 48.43 50.35 47.68 47.91 3,983,994 -1.50(-3.04%)
Nov 13, 2008 48.42 49.51 46.80 49.41 6,283,383 +1.34(+2.79%)
Nov 12, 2008 48.77 49.66 47.99 48.07 4,794,976 -1.47(-2.97%)
Nov 11, 2008 50.10 50.70 49.25 49.54 4,644,203 -0.41(-0.82%)
Nov 10, 2008 49.75 50.29 49.41 49.95 3,572,548 +0.95(+1.94%)
Nov 07, 2008 48.77 49.75 48.16 49.00 3,215,250 +0.46(+0.95%)
Nov 06, 2008 50.44 50.56 48.00 48.54 4,188,343 -1.15(-2.31%)
Nov 05, 2008 49.98 51.18 49.24 49.69 3,184,776 -1.04(-2.05%)
Nov 04, 2008 50.58 51.51 49.76 50.73 4,056,370 +1.05(+2.11%)
Nov 03, 2008 50.86 51.02 49.19 49.68 3,411,529 -1.43(-2.80%)
Oct 31, 2008 49.00 51.91 48.59 51.11 3,729,373 +1.81(+3.67%)
Oct 30, 2008 48.88 50.36 47.59 49.30 4,854,230 +1.72(+3.61%)
Oct 29, 2008 48.13 50.14 47.49 47.58 4,420,847 -1.17(-2.40%)
Oct 28, 2008 44.25 48.97 43.95 48.75 5,579,273 +5.29(+12.17%)
Oct 27, 2008 42.11 45.45 41.82 43.46 4,887,161 +0.06(+0.14%)
Oct 24, 2008 43.01 45.75 42.67 43.40 4,329,446 -3.44(-7.34%)
Oct 23, 2008 45.34 47.49 43.55 46.84 6,588,942 +2.69(+6.09%)
Oct 22, 2008 44.22 44.65 43.08 44.15 4,709,290 -0.57(-1.27%)
Oct 21, 2008 47.15 47.15 44.62 44.72 3,017,038 -2.97(-6.23%)
Oct 20, 2008 45.09 48.00 44.54 47.69 3,002,017 +2.87(+6.40%)
Oct 17, 2008 44.87 47.12 44.48 44.82 6,345,488 -0.91(-1.99%)
Oct 16, 2008 45.00 46.73 43.37 45.73 5,297,083 +0.66(+1.46%)
Oct 15, 2008 48.36 48.61 44.77 45.07 3,364,205 -4.20(-8.52%)
Oct 14, 2008 49.64 51.64 48.00 49.27 4,186,976 +1.08(+2.24%)
Oct 13, 2008 46.77 48.30 44.81 48.19 4,351,528 +2.54(+5.56%)
Oct 10, 2008 43.89 46.64 41.81 45.65 9,470,742 +0.06(+0.13%)
Oct 09, 2008 49.26 49.60 45.40 45.59 5,315,556 -4.17(-8.38%)
Oct 08, 2008 50.33 51.32 47.00 49.76 4,609,905 -1.49(-2.91%)
Oct 07, 2008 51.00 52.80 49.64 51.25 5,772,835 -0.13(-0.25%)
Oct 06, 2008 52.20 52.76 50.23 51.38 5,101,561 -1.79(-3.37%)
Oct 03, 2008 53.11 54.52 52.80 53.17 0 +0.47(+0.89%)
Oct 02, 2008 53.53 53.88 52.37 52.70 3,073,305 -1.30(-2.41%)
Oct 01, 2008 53.50 54.13 52.60 54.00 3,082,425 +0.49(+0.92%)
Sep 30, 2008 54.20 54.40 52.67 53.51 3,166,726 -0.19(-0.35%)
Sep 29, 2008 55.24 56.20 52.74 53.70 5,166,991 -2.36(-4.21%)
Sep 26, 2008 55.38 56.48 55.07 56.06 0 -0.10(-0.18%)
Sep 25, 2008 56.13 56.88 55.60 56.16 1,999,745 +0.34(+0.61%)
Sep 24, 2008 56.68 56.68 55.49 55.82 2,249,545 -0.58(-1.03%)
Sep 23, 2008 57.76 58.06 56.34 56.40 2,702,813 -1.34(-2.32%)
Sep 22, 2008 58.00 58.70 56.93 57.74 2,557,869 -0.78(-1.33%)
Sep 19, 2008 60.08 64.00 57.32 58.52 0 -0.79(-1.33%)
Sep 18, 2008 55.99 59.95 55.75 59.31 5,032,742 +3.69(+6.63%)
Sep 17, 2008 57.91 58.07 55.50 55.62 3,660,280 -3.14(-5.34%)
Sep 16, 2008 58.31 59.44 57.55 58.76 3,306,984 -0.41(-0.69%)
Sep 15, 2008 59.54 60.63 58.69 59.17 2,598,227 -1.63(-2.68%)
Sep 12, 2008 59.87 60.93 59.75 60.80 2,167,248 +0.59(+0.98%)
Sep 11, 2008 58.14 60.26 58.06 60.21 3,011,587 +1.65(+2.82%)
Sep 10, 2008 60.72 61.38 58.35 58.56 4,131,737 -1.94(-3.21%)
Sep 09, 2008 60.76 61.80 60.50 60.50 2,982,872 -0.41(-0.67%)
Sep 08, 2008 60.79 61.44 60.25 60.91 3,715,567 +1.20(+2.01%)
Sep 05, 2008 58.34 60.56 58.00 59.71 0 +1.21(+2.07%)
Sep 04, 2008 59.76 59.76 58.23 58.50 2,368,932 -1.53(-2.55%)
Sep 03, 2008 60.04 60.54 59.24 60.03 2,457,618 -0.19(-0.32%)
Sep 02, 2008 60.53 61.21 60.07 60.22 2,630,103 +0.23(+0.38%)
Aug 29, 2008 60.43 60.99 59.91 59.99 0 -0.83(-1.36%)
Aug 28, 2008 60.59 61.28 59.88 60.82 2,226,660 +0.47(+0.78%)
Aug 27, 2008 59.65 60.61 59.39 60.35 1,639,093 +0.65(+1.09%)
Aug 26, 2008 59.79 60.10 59.36 59.70 1,242,565 -0.13(-0.22%)
Aug 25, 2008 60.03 60.50 59.42 59.83 1,677,763 -0.43(-0.71%)
Aug 22, 2008 60.99 60.99 59.90 60.26 2,271,488 -0.37(-0.61%)
Aug 21, 2008 59.84 60.75 59.71 60.63 1,839,663 +0.04(+0.07%)
Aug 20, 2008 61.00 61.00 59.68 60.59 2,091,702 +0.25(+0.41%)
Aug 19, 2008 61.01 61.33 60.21 60.34 2,370,841 -1.07(-1.74%)
Aug 18, 2008 61.95 62.09 61.17 61.41 2,488,224 -0.30(-0.49%)
Aug 15, 2008 60.31 61.92 60.29 61.71 0 +1.40(+2.32%)
Aug 14, 2008 60.20 60.83 59.15 60.31 2,252,216 -0.11(-0.18%)
Aug 13, 2008 61.04 61.25 59.70 60.42 1,973,973 -0.65(-1.06%)
Aug 12, 2008 60.11 61.34 60.09 61.07 2,354,486 +0.66(+1.09%)
Aug 11, 2008 60.10 60.54 59.85 60.41 1,679,435 +0.10(+0.17%)
Aug 08, 2008 58.69 60.35 58.39 60.31 2,084,627 +1.78(+3.04%)
Aug 07, 2008 58.15 59.26 57.88 58.53 2,853,419 -0.11(-0.19%)
Aug 06, 2008 58.58 59.23 58.54 58.64 2,152,017 -0.24(-0.41%)
Aug 05, 2008 57.94 59.00 57.86 58.88 2,425,704 +1.20(+2.08%)
Aug 04, 2008 56.13 57.98 55.51 57.68 2,862,319 +1.32(+2.34%)
Aug 01, 2008 56.76 57.28 56.11 56.36 2,361,644 -0.57(-1.00%)
Jul 31, 2008 57.46 58.50 56.91 56.93 2,256,732 -1.01(-1.74%)
Jul 30, 2008 57.89 58.39 57.43 57.94 2,713,378 +0.11(+0.19%)
Jul 29, 2008 56.22 58.10 56.22 57.83 2,936,339 +1.05(+1.85%)
Jul 28, 2008 56.89 57.74 56.53 56.78 2,457,013 -0.44(-0.77%)
Jul 25, 2008 56.75 57.69 56.66 57.22 2,035,367 +0.26(+0.46%)
Jul 24, 2008 57.98 58.92 56.52 56.96 5,524,493 -0.50(-0.87%)
Jul 23, 2008 56.54 57.50 55.79 57.46 4,067,560 +0.69(+1.22%)
Jul 22, 2008 57.00 57.88 56.42 56.77 4,150,640 -0.32(-0.56%)
Jul 21, 2008 56.28 57.21 56.13 57.09 3,050,609 +0.92(+1.64%)
Jul 18, 2008 55.41 56.50 55.00 56.17 5,019,093 +0.71(+1.28%)
Jul 17, 2008 56.27 56.50 54.50 55.46 4,706,593 -0.42(-0.75%)
Jul 16, 2008 56.60 56.60 55.27 55.88 4,312,999 -0.77(-1.36%)
Jul 15, 2008 56.73 57.55 56.51 56.65 3,148,272 -0.02(-0.04%)
Jul 14, 2008 57.61 57.61 56.27 56.67 1,903,667 -0.37(-0.65%)
Jul 11, 2008 57.59 57.59 56.51 57.04 3,776,277 -1.10(-1.89%)
Jul 10, 2008 56.58 58.26 56.58 58.14 3,581,560 +1.46(+2.58%)
Jul 09, 2008 57.75 57.75 56.68 56.68 1,963,841 -0.76(-1.32%)
Jul 08, 2008 56.77 57.78 56.77 57.44 3,116,530 +0.30(+0.53%)
Jul 07, 2008 57.63 58.17 56.79 57.14 2,067,288 -0.51(-0.88%)
Jul 04, 2008 56.70 58.15 56.39 57.65 2,453,111 +0.00(+0.00%)
Jul 03, 2008 56.70 58.15 56.39 57.65 2,453,111 +1.31(+2.33%)
Jul 02, 2008 57.87 57.87 56.17 56.34 4,118,292 -1.23(-2.14%)
Jul 01, 2008 55.60 58.22 55.40 57.57 6,449,001 +1.29(+2.29%)
Jun 30, 2008 56.00 56.76 55.30 56.28 6,475,083 +0.28(+0.50%)
Jun 27, 2008 56.07 57.16 55.81 56.00 4,885,278 -0.06(-0.11%)
Jun 26, 2008 57.75 57.76 56.04 56.06 3,698,956 -1.99(-3.43%)
Jun 25, 2008 59.35 59.42 57.82 58.05 3,104,341 -1.20(-2.03%)
Jun 24, 2008 58.00 59.70 58.00 59.25 4,025,487 +1.88(+3.28%)
Jun 23, 2008 58.02 58.02 57.02 57.37 2,226,477 -0.52(-0.90%)
Jun 20, 2008 58.05 58.20 57.60 57.89 4,038,395 -0.49(-0.84%)
Jun 19, 2008 57.57 58.57 56.87 58.38 3,521,292 +0.89(+1.55%)
Jun 18, 2008 58.25 58.73 57.49 57.49 3,132,491 -1.02(-1.74%)
Jun 17, 2008 58.00 58.84 57.85 58.51 4,312,929 +0.72(+1.25%)
Jun 16, 2008 57.77 57.99 57.13 57.79 2,565,061 -0.25(-0.43%)
Jun 13, 2008 57.63 58.39 57.48 58.04 1,745,312 +0.68(+1.19%)
Jun 12, 2008 57.75 58.48 57.28 57.36 2,489,924 -0.20(-0.35%)
Jun 11, 2008 58.93 59.19 57.49 57.56 3,458,266 -1.55(-2.62%)
Jun 10, 2008 58.85 59.54 57.78 59.11 4,215,719 +1.10(+1.90%)
Jun 09, 2008 60.32 60.52 57.38 58.01 5,629,662 -1.98(-3.30%)
Jun 06, 2008 61.76 61.76 59.94 59.99 4,207,766 -1.88(-3.04%)
Jun 05, 2008 61.99 62.03 61.13 61.87 2,837,769 -0.02(-0.03%)
Jun 04, 2008 62.17 62.24 61.55 61.89 2,380,592 -0.33(-0.53%)
Jun 03, 2008 63.25 63.25 61.72 62.22 3,699,947 -0.83(-1.32%)
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.