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 (%)
Sep 30, 2005 29.03 29.39 28.89 29.28 2,445,791 +0.32(+1.09%)
Sep 29, 2005 28.87 28.99 28.72 28.96 1,535,778 -0.08(-0.29%)
Sep 28, 2005 28.92 29.11 28.76 29.05 1,870,280 +0.34(+1.18%)
Sep 27, 2005 28.79 28.79 28.48 28.71 2,804,447 -0.04(-0.13%)
Sep 26, 2005 28.92 28.99 28.66 28.75 1,526,039 +0.07(+0.24%)
Sep 23, 2005 28.68 28.77 28.39 28.68 1,118,039 +0.16(+0.57%)
Sep 22, 2005 28.34 28.56 28.15 28.52 2,310,874 +0.03(+0.11%)
Sep 21, 2005 28.95 29.02 28.23 28.49 4,068,961 -0.70(-2.40%)
Sep 20, 2005 29.33 29.38 29.11 29.19 2,080,124 -0.15(-0.50%)
Sep 19, 2005 29.53 29.56 29.18 29.33 1,564,086 -0.12(-0.42%)
Sep 16, 2005 29.54 29.65 29.33 29.46 2,275,294 +0.04(+0.13%)
Sep 15, 2005 29.55 29.63 29.33 29.42 1,470,981 -0.12(-0.39%)
Sep 14, 2005 29.53 29.66 29.43 29.53 1,530,843 -0.02(-0.05%)
Sep 13, 2005 29.96 29.96 29.49 29.55 2,682,774 -0.44(-1.46%)
Sep 12, 2005 30.06 30.16 29.91 29.99 1,107,650 -0.11(-0.36%)
Sep 09, 2005 30.19 30.26 30.03 30.10 3,238,158 -0.09(-0.31%)
Sep 08, 2005 30.25 30.50 30.12 30.19 1,997,537 -0.19(-0.63%)
Sep 07, 2005 30.42 30.45 30.27 30.38 1,266,202 -0.03(-0.10%)
Sep 06, 2005 30.30 30.65 30.30 30.41 1,289,965 +0.12(+0.38%)
Sep 02, 2005 30.34 30.51 30.30 30.30 963,383 -0.01(-0.03%)
Sep 01, 2005 30.16 30.40 30.10 30.30 1,384,238 +0.10(+0.33%)
Aug 31, 2005 30.40 30.40 29.86 30.20 2,864,439 -0.40(-1.31%)
Aug 30, 2005 30.17 30.70 30.13 30.60 2,158,815 +0.33(+1.09%)
Aug 29, 2005 30.07 30.33 29.87 30.27 1,612,911 +0.20(+0.67%)
Aug 26, 2005 30.16 30.20 29.92 30.07 1,144,789 -0.18(-0.61%)
Aug 25, 2005 30.33 30.42 30.13 30.26 859,500 -0.01(-0.03%)
Aug 24, 2005 30.33 30.52 30.20 30.26 1,510,586 -0.12(-0.38%)
Aug 23, 2005 30.34 30.53 30.30 30.38 1,636,804 +0.03(+0.10%)
Aug 22, 2005 30.50 30.63 30.29 30.35 1,977,669 -0.06(-0.20%)
Aug 19, 2005 30.32 30.49 30.24 30.41 1,221,142 +0.10(+0.33%)
Aug 18, 2005 30.30 30.39 30.19 30.31 1,348,529 -0.03(-0.10%)
Aug 17, 2005 30.26 30.46 30.22 30.34 1,134,270 +0.02(+0.08%)
Aug 16, 2005 30.50 30.62 30.30 30.32 957,929 -0.14(-0.46%)
Aug 15, 2005 30.42 30.53 30.32 30.46 834,309 +0.02(+0.08%)
Aug 12, 2005 30.48 30.60 30.38 30.43 1,365,020 -0.18(-0.58%)
Aug 11, 2005 30.31 30.61 30.30 30.61 1,317,104 +0.30(+0.99%)
Aug 10, 2005 30.34 30.57 30.13 30.31 1,054,410 +0.02(+0.08%)
Aug 09, 2005 30.34 30.42 30.21 30.29 1,449,555 +0.05(+0.18%)
Aug 08, 2005 30.03 30.38 30.03 30.23 1,276,200 +0.20(+0.67%)
Aug 05, 2005 30.23 30.38 30.00 30.03 1,607,716 -0.25(-0.84%)
Aug 04, 2005 30.32 30.41 30.16 30.29 1,268,279 -0.17(-0.56%)
Aug 03, 2005 30.36 30.48 30.31 30.46 1,047,788 -0.02(-0.08%)
Aug 02, 2005 30.31 30.53 30.15 30.48 1,370,344 +0.17(+0.56%)
Aug 01, 2005 30.30 30.42 30.12 30.31 1,778,344 +0.02(+0.08%)
Jul 29, 2005 30.63 30.63 30.20 30.29 1,580,058 -0.28(-0.91%)
Jul 28, 2005 30.78 30.80 30.33 30.57 2,425,794 -0.11(-0.35%)
Jul 27, 2005 30.63 30.80 30.62 30.67 2,166,866 +0.01(+0.03%)
Jul 26, 2005 30.53 30.80 30.47 30.67 1,600,185 +0.44(+1.45%)
Jul 25, 2005 30.46 30.58 30.22 30.23 1,499,938 -0.13(-0.43%)
Jul 22, 2005 30.46 30.48 30.25 30.36 1,975,202 -0.17(-0.55%)
Jul 21, 2005 30.61 30.71 30.47 30.53 1,671,345 -0.05(-0.18%)
Jul 20, 2005 30.26 30.66 30.26 30.58 1,571,747 +0.12(+0.40%)
Jul 19, 2005 30.50 30.70 30.32 30.46 1,080,511 +0.04(+0.13%)
Jul 18, 2005 30.48 30.50 30.26 30.42 1,583,823 -0.19(-0.63%)
Jul 15, 2005 30.21 30.69 30.20 30.61 1,520,844 +0.40(+1.33%)
Jul 14, 2005 30.65 30.71 30.16 30.21 2,517,860 -0.36(-1.18%)
Jul 13, 2005 30.36 30.60 30.36 30.57 1,338,790 +0.10(+0.33%)
Jul 12, 2005 30.51 30.57 30.40 30.47 1,411,118 -0.18(-0.58%)
Jul 11, 2005 30.47 30.65 30.35 30.65 1,221,792 +0.19(+0.63%)
Jul 08, 2005 30.25 30.50 30.09 30.46 1,169,461 +0.22(+0.71%)
Jul 07, 2005 30.32 30.40 29.88 30.24 1,290,225 -0.08(-0.25%)
Jul 06, 2005 30.34 30.50 30.23 30.32 1,948,712 -0.01(-0.03%)
Jul 05, 2005 30.03 30.45 29.82 30.33 1,805,613 +0.12(+0.41%)
Jul 01, 2005 30.13 30.28 30.03 30.20 1,164,396 +0.08(+0.26%)
Jun 30, 2005 30.17 30.40 30.13 30.13 1,407,482 -0.08(-0.28%)
Jun 29, 2005 30.30 30.37 30.14 30.21 1,377,486 -0.07(-0.23%)
Jun 28, 2005 30.08 30.33 30.07 30.28 1,500,198 +0.22(+0.72%)
Jun 27, 2005 29.75 30.16 29.62 30.06 1,537,466 +0.20(+0.67%)
Jun 24, 2005 30.16 30.25 29.82 29.86 1,649,529 -0.28(-0.92%)
Jun 23, 2005 30.53 30.54 30.12 30.14 1,729,130 -0.42(-1.39%)
Jun 22, 2005 30.30 30.60 30.23 30.57 1,473,967 +0.49(+1.61%)
Jun 21, 2005 30.19 30.27 30.06 30.08 993,249 -0.16(-0.54%)
Jun 20, 2005 30.19 30.30 30.08 30.24 1,115,701 -0.18(-0.58%)
Jun 17, 2005 30.41 30.61 30.30 30.42 2,020,261 +0.38(+1.26%)
Jun 16, 2005 30.06 30.16 29.83 30.04 937,542 -0.08(-0.28%)
Jun 15, 2005 29.96 30.13 29.77 30.13 1,191,796 +0.09(+0.31%)
Jun 14, 2005 29.96 30.05 29.83 30.03 1,178,161 -0.07(-0.23%)
Jun 13, 2005 30.34 30.43 30.01 30.10 1,090,769 -0.34(-1.11%)
Jun 10, 2005 30.19 30.46 30.06 30.44 1,470,721 +0.21(+0.69%)
Jun 09, 2005 29.84 30.27 29.80 30.23 1,440,984 +0.38(+1.26%)
Jun 08, 2005 29.87 30.01 29.66 29.86 1,115,312 +0.00(+0.00%)
Jun 07, 2005 30.16 30.40 29.84 29.86 2,027,663 -0.29(-0.97%)
Jun 06, 2005 30.07 30.15 29.99 30.15 1,041,295 +0.07(+0.23%)
Jun 03, 2005 30.12 30.26 29.92 30.08 1,487,991 -0.15(-0.48%)
Jun 02, 2005 30.24 30.30 30.14 30.23 1,065,967 -0.02(-0.08%)
Jun 01, 2005 30.14 30.34 30.06 30.25 1,480,460 +0.09(+0.31%)
May 31, 2005 29.74 30.26 29.74 30.16 1,688,745 -0.03(-0.10%)
May 27, 2005 30.36 30.50 30.19 30.19 1,471,630 -0.23(-0.76%)
May 26, 2005 30.11 30.49 30.05 30.42 2,580,839 +0.45(+1.49%)
May 25, 2005 30.17 30.20 29.85 29.97 968,577 -0.19(-0.64%)
May 24, 2005 30.42 30.42 30.03 30.16 1,570,838 +0.09(+0.31%)
May 23, 2005 30.08 30.13 29.94 30.07 1,196,470 +0.01(+0.03%)
May 20, 2005 30.10 30.23 30.00 30.06 1,567,592 +0.02(+0.05%)
May 19, 2005 30.32 30.32 29.92 30.05 1,870,021 -0.23(-0.76%)
May 18, 2005 30.21 30.34 30.11 30.28 1,468,254 +0.13(+0.43%)
May 17, 2005 29.90 30.19 29.78 30.15 1,707,704 +0.12(+0.38%)
May 16, 2005 30.00 30.13 29.92 30.03 1,444,101 -0.01(-0.03%)
May 13, 2005 30.16 30.27 29.76 30.04 2,633,689 +0.01(+0.03%)
May 12, 2005 30.20 30.30 29.98 30.03 1,681,993 -0.11(-0.36%)
May 11, 2005 30.01 30.17 29.73 30.14 2,137,129 +0.11(+0.36%)
May 10, 2005 30.11 30.19 29.81 30.03 2,169,463 -0.34(-1.12%)
May 09, 2005 29.96 30.37 29.85 30.37 1,709,652 +0.54(+1.81%)
May 06, 2005 29.84 30.03 29.80 29.83 2,313,730 +0.11(+0.36%)
May 05, 2005 29.89 29.95 29.53 29.73 1,658,229 -0.23(-0.77%)
May 04, 2005 29.65 29.96 29.59 29.96 2,995,202 +0.43(+1.46%)
May 03, 2005 29.56 29.80 29.41 29.53 2,460,595 +0.02(+0.05%)
May 02, 2005 28.96 29.55 28.92 29.51 2,368,139 +0.55(+1.89%)
Apr 29, 2005 29.02 29.14 28.66 28.96 2,784,839 -0.02(-0.05%)
Apr 28, 2005 28.88 29.34 28.78 28.98 3,222,575 +0.41(+1.43%)
Apr 27, 2005 28.33 28.64 28.12 28.57 1,836,518 +0.23(+0.82%)
Apr 26, 2005 28.36 28.59 28.30 28.34 1,855,867 -0.18(-0.62%)
Apr 25, 2005 28.42 28.68 28.38 28.52 1,729,909 +0.21(+0.73%)
Apr 22, 2005 28.45 28.59 27.98 28.31 1,397,094 -0.25(-0.86%)
Apr 21, 2005 28.36 28.67 28.29 28.56 2,388,266 +0.42(+1.48%)
Apr 20, 2005 28.42 28.56 28.07 28.14 1,647,711 -0.32(-1.14%)
Apr 19, 2005 28.49 28.52 28.23 28.46 1,697,056 +0.03(+0.11%)
Apr 18, 2005 28.38 28.48 28.09 28.43 2,288,149 +0.07(+0.24%)
Apr 15, 2005 28.88 28.95 28.34 28.36 2,690,435 -0.72(-2.46%)
Apr 14, 2005 29.49 29.64 29.03 29.08 2,145,051 -0.48(-1.62%)
Apr 13, 2005 29.90 30.03 29.53 29.56 1,255,813 -0.35(-1.16%)
Apr 12, 2005 29.94 30.00 29.56 29.90 1,341,776 -0.12(-0.38%)
Apr 11, 2005 30.03 30.13 29.89 30.02 811,065 -0.03(-0.10%)
Apr 08, 2005 30.03 30.20 29.92 30.05 1,857,165 -0.04(-0.13%)
Apr 07, 2005 30.17 30.29 29.94 30.09 1,537,985 -0.05(-0.18%)
Apr 06, 2005 30.25 30.30 30.06 30.14 899,885 +0.00(+0.00%)
Apr 05, 2005 30.03 30.32 29.97 30.14 1,526,688 +0.11(+0.36%)
Apr 04, 2005 30.00 30.12 29.81 30.03 1,453,840 +0.03(+0.10%)
Apr 01, 2005 29.84 30.03 29.70 30.00 3,001,954 +0.20(+0.67%)
Mar 31, 2005 29.76 30.01 29.53 29.80 1,500,328 -0.09(-0.31%)
Mar 30, 2005 29.53 29.99 29.48 29.90 1,499,678 +0.42(+1.44%)
Mar 29, 2005 29.40 29.64 29.33 29.47 1,818,599 -0.04(-0.13%)
Mar 28, 2005 29.59 29.83 29.51 29.51 1,182,446 -0.17(-0.57%)
Mar 24, 2005 29.66 29.80 29.53 29.68 2,205,822 +0.24(+0.81%)
Mar 23, 2005 29.11 29.53 29.05 29.44 2,279,189 +0.24(+0.82%)
Mar 22, 2005 29.46 29.67 29.16 29.20 2,091,291 -0.18(-0.60%)
Mar 21, 2005 29.61 29.81 29.27 29.38 1,798,731 -0.28(-0.94%)
Mar 18, 2005 29.72 29.86 29.38 29.66 3,240,365 -0.05(-0.18%)
Mar 17, 2005 29.42 29.86 29.28 29.71 1,400,470 +0.37(+1.26%)
Mar 16, 2005 29.64 29.83 29.23 29.34 1,196,730 -0.49(-1.63%)
Mar 15, 2005 30.20 30.30 29.83 29.83 1,180,758 -0.35(-1.17%)
Mar 14, 2005 29.73 30.18 29.71 30.18 1,566,813 +0.42(+1.42%)
Mar 11, 2005 30.13 30.13 29.67 29.76 1,039,218 -0.26(-0.87%)
Mar 10, 2005 30.06 30.20 29.91 30.02 1,263,994 -0.02(-0.05%)
Mar 09, 2005 30.03 30.23 29.79 30.03 1,723,416 +0.00(+0.00%)
Mar 08, 2005 29.88 30.20 29.86 30.03 2,626,937 +0.02(+0.05%)
Mar 07, 2005 29.83 30.15 29.73 30.02 1,817,949 +0.28(+0.96%)
Mar 04, 2005 29.46 29.82 29.23 29.73 1,399,951 +0.48(+1.63%)
Mar 03, 2005 29.39 29.61 29.06 29.26 1,712,768 -0.08(-0.29%)
Mar 02, 2005 29.46 29.73 29.34 29.34 1,563,696 -0.20(-0.68%)
Mar 01, 2005 29.61 29.65 29.39 29.54 2,538,507 +0.09(+0.31%)
Feb 28, 2005 29.80 29.80 29.39 29.45 1,482,018 -0.27(-0.91%)
Feb 25, 2005 29.30 29.80 29.30 29.72 1,481,239 +0.34(+1.15%)
Feb 24, 2005 29.43 29.55 29.10 29.38 1,925,468 -0.08(-0.26%)
Feb 23, 2005 29.21 29.52 29.16 29.46 1,532,401 +0.25(+0.84%)
Feb 22, 2005 29.23 29.33 28.81 29.21 2,296,719 -0.20(-0.68%)
Feb 18, 2005 29.65 29.66 29.39 29.41 1,182,576 -0.21(-0.70%)
Feb 17, 2005 29.49 29.90 29.45 29.62 2,078,565 +0.15(+0.50%)
Feb 16, 2005 29.26 29.63 29.21 29.47 1,433,453 +0.13(+0.45%)
Feb 15, 2005 29.33 29.49 29.26 29.34 1,279,057 -0.09(-0.31%)
Feb 14, 2005 29.12 29.57 29.11 29.43 1,095,964 +0.13(+0.45%)
Feb 11, 2005 29.24 29.55 29.16 29.30 1,878,331 -0.08(-0.26%)
Feb 10, 2005 29.11 29.43 28.98 29.38 941,048 +0.38(+1.30%)
Feb 09, 2005 29.11 29.36 28.89 29.00 1,456,048 -0.18(-0.63%)
Feb 08, 2005 29.42 29.49 28.99 29.19 1,770,942 -0.35(-1.17%)
Feb 07, 2005 29.09 29.60 28.98 29.53 1,533,830 +0.33(+1.13%)
Feb 04, 2005 29.38 29.42 28.99 29.20 1,911,704 -0.14(-0.47%)
Feb 03, 2005 29.66 30.06 29.08 29.34 2,348,661 +0.23(+0.79%)
Feb 02, 2005 29.02 29.26 28.81 29.11 1,412,157 +0.07(+0.24%)
Feb 01, 2005 28.92 29.11 28.55 29.04 1,787,044 +0.24(+0.83%)
Jan 31, 2005 28.80 28.88 28.44 28.80 1,378,395 +0.29(+1.03%)
Jan 28, 2005 28.80 28.92 28.15 28.51 1,523,961 -0.16(-0.56%)
Jan 27, 2005 28.55 29.12 28.42 28.67 1,829,896 +0.18(+0.62%)
Jan 26, 2005 28.38 28.61 27.90 28.49 2,367,620 +0.39(+1.37%)
Jan 25, 2005 28.30 28.41 28.09 28.11 1,277,109 +0.00(+0.00%)
Jan 24, 2005 28.40 28.49 28.08 28.11 1,494,614 -0.20(-0.71%)
Jan 21, 2005 28.42 28.72 28.30 28.31 1,410,858 -0.11(-0.38%)
Jan 20, 2005 28.45 28.72 28.36 28.42 1,196,470 -0.21(-0.73%)
Jan 19, 2005 28.62 28.77 28.42 28.62 1,518,897 +0.14(+0.49%)
Jan 18, 2005 28.08 28.56 28.02 28.49 2,593,565 +0.18(+0.63%)
Jan 14, 2005 28.31 28.49 28.23 28.31 1,477,343 -0.03(-0.11%)
Jan 13, 2005 28.59 28.79 28.29 28.34 1,615,767 -0.35(-1.21%)
Jan 12, 2005 28.21 28.69 28.13 28.69 1,803,795 +0.55(+1.94%)
Jan 11, 2005 28.41 28.47 28.03 28.14 2,047,141 -0.27(-0.95%)
Jan 10, 2005 28.11 28.51 27.95 28.41 2,374,112 +0.37(+1.32%)
Jan 07, 2005 28.21 28.32 28.04 28.04 2,506,952 -0.08(-0.30%)
Jan 06, 2005 28.50 28.57 28.09 28.12 3,793,541 -0.28(-0.98%)
Jan 05, 2005 28.17 28.62 28.09 28.40 4,421,384 +0.23(+0.82%)
Jan 04, 2005 29.30 29.30 28.09 28.17 3,961,182 -1.13(-3.86%)
Jan 03, 2005 29.80 29.84 29.17 29.30 2,815,355 -0.60(-2.01%)
Dec 31, 2004 29.88 30.12 29.67 29.90 1,309,703 +0.05(+0.15%)
Dec 30, 2004 30.08 30.32 29.75 29.86 2,794,188 -0.22(-0.74%)
Dec 29, 2004 30.42 30.43 29.93 30.08 2,017,664 -0.39(-1.26%)
Dec 28, 2004 30.32 30.61 30.28 30.47 1,161,540 +0.24(+0.79%)
Dec 27, 2004 30.13 30.34 30.05 30.23 1,577,461 +0.27(+0.90%)
Dec 23, 2004 29.96 30.23 29.94 29.96 1,516,819 -0.11(-0.36%)
Dec 22, 2004 29.74 30.23 29.73 30.06 2,102,459 +0.12(+0.41%)
Dec 21, 2004 29.84 30.01 29.39 29.94 2,536,949 +0.19(+0.65%)
Dec 20, 2004 30.10 30.26 29.60 29.75 3,262,960 -0.35(-1.18%)
Dec 17, 2004 29.78 30.46 29.76 30.10 2,323,599 +0.07(+0.23%)
Dec 16, 2004 30.02 30.23 29.83 30.03 2,103,627 -0.06(-0.20%)
Dec 15, 2004 30.50 30.50 29.86 30.10 2,247,245 -0.40(-1.31%)
Dec 14, 2004 30.68 30.68 30.26 30.50 1,498,769 -0.09(-0.30%)
Dec 13, 2004 30.47 30.77 30.24 30.59 1,424,104 +0.28(+0.94%)
Dec 10, 2004 30.51 30.51 29.97 30.30 1,473,708 +0.33(+1.11%)
Dec 09, 2004 29.73 29.98 29.46 29.97 1,913,911 +0.21(+0.70%)
Dec 08, 2004 30.57 30.57 29.71 29.76 3,743,808 -0.64(-2.10%)
Dec 07, 2004 31.09 31.09 30.35 30.40 3,752,118 -0.69(-2.20%)
Dec 06, 2004 31.67 31.68 30.98 31.09 2,082,591 -0.62(-1.97%)
Dec 03, 2004 31.46 31.71 31.34 31.71 1,860,541 +0.15(+0.49%)
Dec 02, 2004 31.47 31.80 31.42 31.56 1,303,729 +0.01(+0.02%)
Dec 01, 2004 31.42 32.26 31.30 31.55 2,909,369 +0.49(+1.56%)
Nov 30, 2004 30.70 31.11 30.69 31.07 2,367,879 +0.37(+1.20%)
Nov 29, 2004 30.58 30.78 30.17 30.70 1,589,927 +0.01(+0.03%)
Nov 26, 2004 30.53 30.72 30.48 30.69 457,993 +0.12(+0.38%)
Nov 24, 2004 30.42 30.57 30.37 30.57 863,915 +0.14(+0.46%)
Nov 23, 2004 30.31 30.48 30.00 30.43 2,142,583 +0.12(+0.41%)
Nov 22, 2004 29.91 30.33 29.80 30.31 1,196,860 +0.40(+1.34%)
Nov 19, 2004 30.33 30.33 29.68 29.91 1,601,613 -0.43(-1.42%)
Nov 18, 2004 30.03 30.36 30.03 30.34 1,613,040 +0.29(+0.97%)
Nov 17, 2004 30.02 30.42 29.97 30.05 2,473,320 +0.15(+0.49%)
Nov 16, 2004 29.83 29.97 29.76 29.90 1,241,789 +0.11(+0.36%)
Nov 15, 2004 29.73 29.96 29.70 29.80 1,204,781 -0.08(-0.26%)
Nov 12, 2004 29.89 29.92 29.62 29.87 1,401,379 -0.03(-0.10%)
Nov 11, 2004 29.61 30.02 29.58 29.90 1,424,883 +0.25(+0.86%)
Nov 10, 2004 29.23 29.75 29.23 29.65 1,421,766 +0.39(+1.34%)
Nov 09, 2004 29.15 29.53 29.15 29.26 1,930,273 +0.01(+0.03%)
Nov 08, 2004 29.13 29.30 29.00 29.25 2,699,915 +0.19(+0.66%)
Nov 05, 2004 29.23 29.23 28.96 29.06 2,605,641 +0.02(+0.05%)
Nov 04, 2004 29.07 29.07 28.77 29.04 4,361,261 +0.12(+0.43%)
Nov 03, 2004 29.26 29.26 28.72 28.92 3,401,773 +0.61(+2.15%)
Nov 02, 2004 28.46 28.56 28.09 28.31 2,875,866 -0.15(-0.51%)
Nov 01, 2004 28.09 28.54 27.94 28.46 3,191,281 +0.36(+1.29%)
Oct 29, 2004 28.56 28.69 27.75 28.09 3,224,523 -0.75(-2.59%)
Oct 28, 2004 28.30 28.84 28.25 28.84 2,529,936 +0.61(+2.16%)
Oct 27, 2004 27.78 28.36 27.66 28.23 2,409,692 +0.45(+1.64%)
Oct 26, 2004 27.15 27.78 27.02 27.78 3,669,142 +0.69(+2.56%)
Oct 25, 2004 27.18 27.21 26.83 27.08 2,327,105 -0.19(-0.71%)
Oct 22, 2004 27.48 27.57 27.22 27.28 1,892,096 -0.27(-0.98%)
Oct 21, 2004 27.60 27.72 27.37 27.55 1,578,889 +0.08(+0.28%)
Oct 20, 2004 27.61 27.76 27.22 27.47 1,888,720 -0.14(-0.50%)
Oct 19, 2004 27.61 27.95 27.56 27.61 1,898,718 +0.12(+0.42%)
Oct 18, 2004 27.55 27.58 27.25 27.49 1,798,212 -0.22(-0.78%)
Oct 15, 2004 27.67 27.89 27.59 27.71 1,898,329 +0.20(+0.73%)
Oct 14, 2004 27.66 27.89 27.48 27.51 2,452,414 -0.15(-0.56%)
Oct 13, 2004 27.88 28.12 27.41 27.66 3,031,561 -0.37(-1.32%)
Oct 12, 2004 28.04 28.09 27.88 28.03 2,550,453 +0.00(+0.00%)
Oct 11, 2004 28.11 28.22 27.98 28.03 1,462,540 +0.06(+0.22%)
Oct 08, 2004 28.46 28.59 27.82 27.97 1,794,446 -0.52(-1.81%)
Oct 07, 2004 28.90 28.90 28.49 28.49 1,484,875 -0.39(-1.36%)
Oct 06, 2004 29.21 29.21 28.75 28.88 1,791,329 -0.31(-1.06%)
Oct 05, 2004 29.09 29.28 29.05 29.19 1,992,343 +0.10(+0.34%)
Oct 04, 2004 29.29 29.34 28.96 29.09 2,027,014 -0.16(-0.55%)
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.