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, 2003 21.14 21.20 20.66 20.85 2,064,152 -0.28(-1.35%)
Feb 27, 2003 21.15 21.25 20.89 21.14 1,786,005 -0.02(-0.07%)
Feb 26, 2003 21.27 21.43 21.01 21.15 1,943,388 -0.10(-0.47%)
Feb 25, 2003 20.82 21.31 20.80 21.25 2,906,122 +0.18(+0.88%)
Feb 24, 2003 21.51 21.51 21.02 21.07 1,847,296 -0.45(-2.08%)
Feb 21, 2003 21.62 21.81 21.33 21.52 3,415,018 -0.15(-0.71%)
Feb 20, 2003 22.25 22.32 21.57 21.67 1,894,044 -0.66(-2.97%)
Feb 19, 2003 22.15 22.33 21.84 22.33 1,690,563 +0.22(+0.97%)
Feb 18, 2003 22.32 22.36 21.68 22.12 2,245,038 -0.20(-0.90%)
Feb 14, 2003 21.97 22.33 21.67 22.32 1,754,451 +0.40(+1.83%)
Feb 13, 2003 22.20 22.26 21.41 21.92 2,233,870 -0.25(-1.15%)
Feb 12, 2003 22.50 22.76 22.02 22.17 1,813,404 -0.52(-2.31%)
Feb 11, 2003 22.77 22.91 22.53 22.69 1,667,319 -0.20(-0.87%)
Feb 10, 2003 22.77 22.91 22.56 22.89 1,405,924 +0.15(+0.68%)
Feb 07, 2003 23.01 23.14 22.68 22.74 1,349,438 -0.14(-0.61%)
Feb 06, 2003 23.13 23.41 22.68 22.88 2,062,204 -0.45(-1.92%)
Feb 05, 2003 23.40 23.68 23.10 23.33 2,204,264 +0.08(+0.36%)
Feb 04, 2003 23.10 23.30 22.67 23.24 1,934,688 +0.14(+0.60%)
Feb 03, 2003 23.18 23.40 22.88 23.10 1,859,503 -0.07(-0.30%)
Jan 31, 2003 23.03 23.51 22.84 23.17 2,419,561 +0.42(+1.83%)
Jan 30, 2003 23.00 23.05 22.73 22.76 1,889,758 -0.24(-1.04%)
Jan 29, 2003 23.02 23.46 22.92 23.00 2,415,665 +0.00(+0.00%)
Jan 28, 2003 22.53 23.04 22.51 23.00 2,674,204 +0.49(+2.19%)
Jan 27, 2003 22.95 23.10 22.49 22.50 3,047,013 -0.72(-3.12%)
Jan 24, 2003 21.99 23.80 21.99 23.23 6,162,460 +1.24(+5.64%)
Jan 23, 2003 22.45 22.62 21.86 21.99 3,192,839 -0.23(-1.04%)
Jan 22, 2003 23.34 23.34 22.06 22.22 4,218,942 -1.12(-4.79%)
Jan 21, 2003 23.87 23.87 23.32 23.33 3,267,375 -0.62(-2.57%)
Jan 17, 2003 23.22 24.31 23.10 23.95 5,285,949 +0.72(+3.12%)
Jan 16, 2003 23.10 23.34 23.04 23.23 3,594,086 +0.25(+1.07%)
Jan 15, 2003 23.06 23.18 22.90 22.98 1,955,854 -0.08(-0.33%)
Jan 14, 2003 23.03 23.25 22.95 23.06 3,897,424 +0.07(+0.30%)
Jan 13, 2003 23.21 23.41 22.26 22.99 9,168,570 -1.21(-5.00%)
Jan 10, 2003 23.57 24.24 23.57 24.20 1,891,836 +0.32(+1.32%)
Jan 09, 2003 24.27 24.47 23.80 23.88 2,614,082 -0.39(-1.62%)
Jan 08, 2003 23.95 24.64 23.95 24.27 2,453,583 +0.08(+0.35%)
Jan 07, 2003 24.64 24.70 23.92 24.19 3,206,603 -0.45(-1.81%)
Jan 06, 2003 24.41 24.71 24.31 24.64 2,483,449 +0.30(+1.23%)
Jan 03, 2003 24.32 24.47 24.10 24.34 2,212,964 +0.02(+0.06%)
Jan 02, 2003 23.95 24.48 23.86 24.32 2,567,594 +0.64(+2.70%)
Dec 31, 2002 22.85 23.87 22.84 23.68 3,252,701 +0.67(+2.91%)
Dec 30, 2002 23.49 23.56 22.70 23.01 2,427,742 -0.45(-1.94%)
Dec 27, 2002 22.95 23.82 22.95 23.46 2,205,173 +0.42(+1.80%)
Dec 26, 2002 23.29 23.45 22.96 23.05 1,859,503 -0.23(-0.99%)
Dec 24, 2002 23.03 23.41 23.03 23.28 1,713,417 +0.18(+0.80%)
Dec 23, 2002 22.57 23.10 22.56 23.10 3,312,044 +0.49(+2.15%)
Dec 20, 2002 22.29 22.63 21.84 22.61 3,766,662 +0.22(+1.00%)
Dec 19, 2002 22.72 23.10 22.21 22.39 3,193,358 -0.29(-1.29%)
Dec 18, 2002 21.95 23.03 21.95 22.68 3,777,050 +0.65(+2.97%)
Dec 17, 2002 21.95 22.29 21.88 22.02 2,872,880 +0.19(+0.88%)
Dec 16, 2002 21.72 22.16 21.63 21.83 3,199,461 +0.13(+0.60%)
Dec 13, 2002 22.16 22.17 21.68 21.70 2,276,332 -0.54(-2.42%)
Dec 12, 2002 22.85 22.85 22.24 22.24 2,128,949 -0.65(-2.83%)
Dec 11, 2002 21.88 22.95 21.64 22.89 4,458,132 +0.92(+4.21%)
Dec 10, 2002 21.71 22.09 21.51 21.96 3,290,748 +0.34(+1.57%)
Dec 09, 2002 21.56 21.86 21.51 21.62 2,935,859 -0.17(-0.78%)
Dec 06, 2002 21.56 21.86 21.37 21.79 4,180,765 +0.08(+0.35%)
Dec 05, 2002 22.32 22.32 21.56 21.72 2,125,832 -0.27(-1.23%)
Dec 04, 2002 22.14 22.30 21.76 21.99 3,007,668 -0.19(-0.87%)
Dec 03, 2002 22.53 22.56 21.99 22.18 3,568,375 -0.69(-3.00%)
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.