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, 2005 39.18 39.47 39.12 39.12 1,083,900 -0.11(-0.28%)
Jun 29, 2005 39.35 39.44 39.14 39.23 1,060,800 -0.09(-0.23%)
Jun 28, 2005 39.06 39.38 39.05 39.32 1,155,300 +0.28(+0.72%)
Jun 27, 2005 38.63 39.16 38.46 39.04 1,184,000 +0.26(+0.67%)
Jun 24, 2005 39.17 39.28 38.72 38.78 1,270,300 -0.36(-0.92%)
Jun 23, 2005 39.65 39.66 39.11 39.14 1,331,600 -0.55(-1.39%)
Jun 22, 2005 39.35 39.74 39.25 39.69 1,135,100 +0.63(+1.61%)
Jun 21, 2005 39.20 39.31 39.03 39.06 764,900 -0.21(-0.53%)
Jun 20, 2005 39.20 39.34 39.06 39.27 859,200 -0.23(-0.58%)
Jun 17, 2005 39.49 39.75 39.35 39.50 1,555,800 +0.49(+1.26%)
Jun 16, 2005 39.04 39.17 38.74 39.01 722,000 -0.11(-0.28%)
Jun 15, 2005 38.90 39.12 38.66 39.12 917,800 +0.12(+0.31%)
Jun 14, 2005 38.90 39.02 38.74 39.00 907,300 -0.09(-0.23%)
Jun 13, 2005 39.40 39.52 38.97 39.09 840,000 -0.44(-1.11%)
Jun 10, 2005 39.20 39.55 39.03 39.53 1,132,600 +0.27(+0.69%)
Jun 09, 2005 38.75 39.31 38.70 39.26 1,109,700 +0.49(+1.26%)
Jun 08, 2005 38.79 38.97 38.52 38.77 858,900 +0.00(+0.00%)
Jun 07, 2005 39.17 39.47 38.75 38.77 1,561,500 -0.38(-0.97%)
Jun 06, 2005 39.05 39.15 38.94 39.15 801,900 +0.09(+0.23%)
Jun 03, 2005 39.11 39.29 38.85 39.06 1,145,900 -0.19(-0.48%)
Jun 02, 2005 39.27 39.35 39.14 39.25 820,900 -0.03(-0.08%)
Jun 01, 2005 39.14 39.40 39.03 39.28 1,140,100 +0.12(+0.31%)
May 31, 2005 38.62 39.29 38.62 39.16 1,300,500 -0.04(-0.10%)
May 27, 2005 39.43 39.60 39.20 39.20 1,133,300 -0.30(-0.76%)
May 26, 2005 39.10 39.59 39.02 39.50 1,987,500 +0.58(+1.49%)
May 25, 2005 39.18 39.22 38.76 38.92 745,900 -0.25(-0.64%)
May 24, 2005 39.50 39.50 39.00 39.17 1,209,700 +0.12(+0.31%)
May 23, 2005 39.06 39.13 38.88 39.05 921,400 +0.01(+0.03%)
May 20, 2005 39.09 39.25 38.96 39.04 1,207,200 +0.02(+0.05%)
May 19, 2005 39.37 39.37 38.85 39.02 1,440,100 -0.30(-0.76%)
May 18, 2005 39.23 39.40 39.10 39.32 1,130,700 +0.17(+0.43%)
May 17, 2005 38.82 39.20 38.67 39.15 1,315,100 +0.15(+0.38%)
May 16, 2005 38.95 39.12 38.85 39.00 1,112,100 -0.01(-0.03%)
May 13, 2005 39.16 39.31 38.65 39.01 2,028,200 +0.01(+0.03%)
May 12, 2005 39.21 39.35 38.93 39.00 1,295,300 -0.14(-0.36%)
May 11, 2005 38.97 39.18 38.60 39.14 1,645,800 +0.14(+0.36%)
May 10, 2005 39.10 39.20 38.71 39.00 1,670,700 -0.44(-1.12%)
May 09, 2005 38.90 39.44 38.76 39.44 1,316,600 +0.70(+1.81%)
May 06, 2005 38.75 39.00 38.69 38.74 1,781,800 +0.14(+0.36%)
May 05, 2005 38.81 38.89 38.34 38.60 1,277,000 -0.30(-0.77%)
May 04, 2005 38.50 38.90 38.43 38.90 2,306,600 +0.56(+1.46%)
May 03, 2005 38.39 38.70 38.19 38.34 1,894,900 +0.02(+0.05%)
May 02, 2005 37.61 38.37 37.55 38.32 1,823,700 +0.71(+1.89%)
Apr 29, 2005 37.68 37.84 37.22 37.61 2,144,600 -0.02(-0.05%)
Apr 28, 2005 37.50 38.10 37.37 37.63 2,481,700 +0.53(+1.43%)
Apr 27, 2005 36.79 37.19 36.52 37.10 1,414,300 +0.30(+0.82%)
Apr 26, 2005 36.82 37.12 36.75 36.80 1,429,200 -0.23(-0.62%)
Apr 25, 2005 36.90 37.24 36.85 37.03 1,332,200 +0.27(+0.73%)
Apr 22, 2005 36.94 37.12 36.33 36.76 1,075,900 -0.32(-0.86%)
Apr 21, 2005 36.83 37.23 36.74 37.08 1,839,200 +0.54(+1.48%)
Apr 20, 2005 36.90 37.09 36.45 36.54 1,268,900 -0.42(-1.14%)
Apr 19, 2005 37.00 37.03 36.66 36.96 1,306,900 +0.04(+0.11%)
Apr 18, 2005 36.85 36.98 36.48 36.92 1,762,100 +0.09(+0.24%)
Apr 15, 2005 37.50 37.59 36.80 36.83 2,071,900 -0.93(-2.46%)
Apr 14, 2005 38.30 38.49 37.70 37.76 1,651,900 -0.62(-1.62%)
Apr 13, 2005 38.83 39.00 38.35 38.38 967,100 -0.45(-1.16%)
Apr 12, 2005 38.88 38.95 38.38 38.83 1,033,300 -0.15(-0.38%)
Apr 11, 2005 38.99 39.12 38.81 38.98 624,600 -0.04(-0.10%)
Apr 08, 2005 39.00 39.21 38.85 39.02 1,430,200 -0.05(-0.13%)
Apr 07, 2005 39.18 39.33 38.88 39.07 1,184,400 -0.07(-0.18%)
Apr 06, 2005 39.28 39.34 39.03 39.14 693,000 +0.00(+0.00%)
Apr 05, 2005 39.00 39.37 38.92 39.14 1,175,700 +0.14(+0.36%)
Apr 04, 2005 38.96 39.11 38.71 39.00 1,119,600 +0.04(+0.10%)
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.