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 (%)
Jun 30, 2004 35.25 35.85 35.23 35.77 1,835,800 +0.54(+1.53%)
Jun 29, 2004 34.56 35.27 34.30 35.23 1,989,500 +0.67(+1.94%)
Jun 28, 2004 34.80 34.92 34.47 34.56 1,717,900 -0.11(-0.32%)
Jun 25, 2004 34.50 34.74 34.50 34.67 1,797,100 -0.30(-0.86%)
Jun 24, 2004 35.48 35.48 34.97 34.97 944,800 -0.44(-1.24%)
Jun 23, 2004 35.08 35.48 34.80 35.41 1,596,400 +0.33(+0.94%)
Jun 22, 2004 34.62 35.16 34.60 35.08 976,000 +0.35(+1.01%)
Jun 21, 2004 35.12 35.15 34.63 34.73 1,449,900 -0.37(-1.05%)
Jun 18, 2004 34.74 35.37 34.70 35.10 2,522,900 +0.23(+0.66%)
Jun 17, 2004 34.82 34.94 34.70 34.87 1,272,500 +0.00(+0.00%)
Jun 16, 2004 34.58 34.89 34.57 34.87 985,200 +0.36(+1.04%)
Jun 15, 2004 34.30 34.62 34.30 34.51 1,639,400 +0.30(+0.88%)
Jun 14, 2004 34.15 34.29 34.10 34.21 1,168,600 -0.15(-0.44%)
Jun 10, 2004 34.02 34.36 33.98 34.36 1,039,700 +0.26(+0.76%)
Jun 09, 2004 33.97 34.30 33.91 34.10 1,752,200 +0.08(+0.24%)
Jun 08, 2004 33.64 34.09 33.63 34.02 1,328,900 +0.22(+0.65%)
Jun 07, 2004 33.56 33.90 33.53 33.80 1,421,300 +0.25(+0.75%)
Jun 04, 2004 33.55 33.63 33.38 33.55 1,863,500 +0.06(+0.18%)
Jun 03, 2004 33.57 33.74 33.48 33.49 1,284,900 -0.05(-0.15%)
Jun 02, 2004 33.38 33.63 33.16 33.54 1,590,700 +0.28(+0.84%)
Jun 01, 2004 33.15 33.26 33.00 33.26 1,267,700 +0.01(+0.03%)
May 28, 2004 33.36 33.52 33.08 33.25 1,190,200 +0.09(+0.27%)
May 27, 2004 33.28 33.98 33.12 33.16 2,390,900 +0.08(+0.24%)
May 26, 2004 32.90 33.10 32.70 33.08 1,177,300 +0.14(+0.43%)
May 25, 2004 32.68 33.00 32.55 32.94 1,050,200 +0.35(+1.07%)
May 24, 2004 32.57 33.00 32.31 32.59 1,562,500 +0.08(+0.25%)
May 21, 2004 32.74 32.80 32.47 32.51 1,158,400 +0.00(+0.00%)
May 20, 2004 32.96 32.98 32.51 32.51 1,787,500 -0.48(-1.45%)
May 19, 2004 32.98 33.32 32.97 32.99 3,926,800 +0.22(+0.67%)
May 18, 2004 32.38 33.10 32.33 32.77 2,608,700 +0.40(+1.24%)
May 17, 2004 33.12 33.12 32.37 32.37 1,885,600 -0.75(-2.26%)
May 14, 2004 32.53 33.26 32.53 33.12 2,778,600 +0.43(+1.32%)
May 13, 2004 32.12 32.78 32.12 32.69 1,860,600 +0.47(+1.46%)
May 12, 2004 31.75 32.26 31.66 32.22 1,893,300 +0.35(+1.10%)
May 11, 2004 31.80 32.09 31.80 31.87 1,875,200 +0.07(+0.22%)
May 10, 2004 31.92 32.01 31.65 31.80 2,265,300 -0.26(-0.81%)
May 07, 2004 32.02 32.33 32.01 32.06 1,977,600 +0.04(+0.12%)
May 06, 2004 32.37 32.45 32.00 32.02 1,841,400 -0.33(-1.02%)
May 05, 2004 32.19 32.68 32.01 32.35 2,109,400 +0.24(+0.75%)
May 04, 2004 32.29 32.52 32.11 32.11 1,740,500 -0.06(-0.19%)
May 03, 2004 32.39 32.49 32.06 32.17 2,603,400 -0.09(-0.28%)
Apr 30, 2004 32.17 32.46 32.00 32.26 2,304,100 +0.26(+0.81%)
Apr 29, 2004 31.58 32.14 31.53 32.00 3,559,500 +0.43(+1.36%)
Apr 28, 2004 32.01 32.08 31.55 31.57 1,841,700 -0.44(-1.37%)
Apr 27, 2004 32.11 32.24 31.90 32.01 1,441,200 +0.05(+0.16%)
Apr 26, 2004 32.10 32.10 31.91 31.96 1,291,200 -0.10(-0.31%)
Apr 23, 2004 32.28 32.28 31.84 32.06 1,443,200 -0.14(-0.43%)
Apr 22, 2004 31.55 32.45 31.53 32.20 1,716,300 +0.58(+1.83%)
Apr 21, 2004 31.32 31.81 30.78 31.62 2,048,900 +0.29(+0.93%)
Apr 20, 2004 31.56 31.68 31.32 31.33 1,767,100 -0.10(-0.32%)
Apr 19, 2004 31.66 31.72 31.37 31.43 999,400 -0.24(-0.76%)
Apr 16, 2004 31.95 31.99 31.66 31.67 1,777,900 -0.18(-0.57%)
Apr 15, 2004 31.95 31.95 31.63 31.85 1,074,000 +0.03(+0.09%)
Apr 14, 2004 31.52 31.85 31.43 31.82 1,216,600 +0.12(+0.38%)
Apr 13, 2004 31.98 31.98 31.56 31.70 910,200 -0.19(-0.60%)
Apr 12, 2004 31.88 32.07 31.82 31.89 805,300 +0.01(+0.03%)
Apr 08, 2004 31.78 31.98 31.66 31.88 882,400 +0.15(+0.47%)
Apr 07, 2004 31.89 31.93 31.45 31.73 1,313,900 -0.23(-0.72%)
Apr 06, 2004 31.60 31.98 31.50 31.96 1,624,000 +0.17(+0.53%)
Apr 05, 2004 31.56 31.79 31.42 31.79 1,052,700 +0.12(+0.38%)
Apr 02, 2004 31.29 31.70 31.24 31.67 1,252,400 +0.53(+1.70%)
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.