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 (%)
Feb 28, 2006 33.83 33.82 33.34 33.42 2,455,920 -0.41(-1.21%)
Feb 27, 2006 33.22 33.96 33.22 33.83 2,898,331 +0.53(+1.60%)
Feb 24, 2006 33.19 33.38 32.98 33.30 1,670,176 +0.19(+0.58%)
Feb 23, 2006 33.31 33.42 33.11 33.11 2,034,285 -0.32(-0.94%)
Feb 22, 2006 33.11 33.55 33.00 33.42 2,268,931 +0.49(+1.47%)
Feb 21, 2006 33.13 33.35 32.93 32.94 2,255,296 -0.19(-0.58%)
Feb 17, 2006 33.13 33.38 33.05 33.13 2,485,137 -0.28(-0.83%)
Feb 16, 2006 33.25 33.42 33.19 33.41 1,833,921 +0.07(+0.21%)
Feb 15, 2006 33.50 33.52 32.99 33.34 2,502,148 -0.31(-0.92%)
Feb 14, 2006 32.92 33.66 32.89 33.65 2,854,441 +0.56(+1.70%)
Feb 13, 2006 33.04 33.27 32.84 33.08 1,511,495 +0.13(+0.40%)
Feb 10, 2006 32.37 33.07 32.28 32.95 1,668,748 +0.59(+1.81%)
Feb 09, 2006 32.11 32.48 31.83 32.37 1,497,341 +0.21(+0.65%)
Feb 08, 2006 32.05 32.18 31.62 32.16 1,491,368 +0.07(+0.22%)
Feb 07, 2006 32.50 32.50 32.06 32.09 2,105,835 -0.35(-1.07%)
Feb 06, 2006 31.87 32.49 31.81 32.44 2,537,728 +0.53(+1.67%)
Feb 03, 2006 31.44 32.22 31.42 31.91 2,543,182 +0.31(+0.98%)
Feb 02, 2006 31.88 32.70 31.24 31.60 2,750,038 -0.28(-0.87%)
Feb 01, 2006 31.49 31.96 31.44 31.87 2,352,037 +0.32(+1.03%)
Jan 31, 2006 31.81 31.96 31.54 31.55 3,435,795 -0.50(-1.56%)
Jan 30, 2006 31.82 32.05 31.38 32.05 1,657,061 +0.21(+0.65%)
Jan 27, 2006 32.02 32.06 31.72 31.84 1,518,118 -0.18(-0.55%)
Jan 26, 2006 31.57 32.31 31.57 32.02 2,679,658 +0.59(+1.86%)
Jan 25, 2006 31.42 31.47 31.27 31.44 2,291,785 -0.02(-0.05%)
Jan 24, 2006 31.11 31.52 31.11 31.45 2,150,894 +0.41(+1.31%)
Jan 23, 2006 31.04 31.20 30.99 31.04 2,010,003 +0.14(+0.45%)
Jan 20, 2006 31.13 31.13 30.81 30.90 1,583,304 -0.33(-1.06%)
Jan 19, 2006 31.06 31.27 30.96 31.24 1,221,402 +0.18(+0.57%)
Jan 18, 2006 31.04 31.20 30.97 31.06 1,303,210 +0.02(+0.07%)
Jan 17, 2006 31.24 31.36 30.97 31.04 1,314,377 -0.43(-1.37%)
Jan 13, 2006 31.16 31.50 31.11 31.47 1,630,441 +0.26(+0.84%)
Jan 12, 2006 31.42 31.43 31.17 31.20 1,628,623 -0.22(-0.69%)
Jan 11, 2006 31.20 31.42 30.95 31.42 1,717,053 +0.15(+0.47%)
Jan 10, 2006 30.98 31.27 30.79 31.27 2,330,481 +0.14(+0.45%)
Jan 09, 2006 30.76 31.19 30.71 31.14 1,546,166 +0.13(+0.42%)
Jan 06, 2006 30.96 31.10 30.83 31.00 1,347,879 +0.17(+0.55%)
Jan 05, 2006 30.73 30.83 30.45 30.83 1,991,693 +0.04(+0.13%)
Jan 04, 2006 30.73 30.82 30.61 30.80 3,035,846 -0.01(-0.02%)
Jan 03, 2006 30.82 30.83 30.36 30.80 2,646,935 -0.12(-0.37%)
Dec 30, 2005 30.69 30.97 30.64 30.92 1,660,697 +0.16(+0.53%)
Dec 29, 2005 30.78 30.93 30.75 30.76 947,281 -0.21(-0.67%)
Dec 28, 2005 30.93 31.04 30.86 30.97 1,531,492 +0.07(+0.22%)
Dec 27, 2005 30.91 31.24 30.90 30.90 1,483,706 +0.06(+0.20%)
Dec 23, 2005 30.76 30.83 30.66 30.83 970,785 +0.04(+0.13%)
Dec 22, 2005 30.64 30.81 30.59 30.80 1,478,772 +0.12(+0.38%)
Dec 21, 2005 30.41 30.71 30.40 30.68 1,410,988 +0.31(+1.01%)
Dec 20, 2005 30.13 30.57 30.13 30.37 1,158,813 +0.20(+0.66%)
Dec 19, 2005 30.50 30.41 30.07 30.17 1,831,584 -0.33(-1.09%)
Dec 16, 2005 30.77 30.80 30.39 30.50 2,541,623 -0.26(-0.85%)
Dec 15, 2005 30.70 30.80 30.58 30.77 1,908,198 +0.08(+0.25%)
Dec 14, 2005 30.49 30.80 30.47 30.69 2,429,949 +0.15(+0.50%)
Dec 13, 2005 30.23 30.63 30.22 30.53 1,296,457 +0.25(+0.84%)
Dec 12, 2005 30.41 30.46 30.21 30.28 1,077,914 -0.07(-0.23%)
Dec 09, 2005 30.40 30.43 30.07 30.35 1,727,701 +0.06(+0.20%)
Dec 08, 2005 30.11 30.41 29.84 30.29 1,491,368 +0.18(+0.61%)
Dec 07, 2005 30.15 30.18 29.93 30.10 1,680,045 -0.07(-0.23%)
Dec 06, 2005 30.23 30.49 29.84 30.17 2,719,912 +0.53(+1.79%)
Dec 05, 2005 29.63 29.70 29.27 29.64 2,317,756 -0.09(-0.31%)
Dec 02, 2005 29.89 29.89 29.51 29.73 1,514,871 -0.24(-0.80%)
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.