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, 2008 54.20 54.40 52.67 53.51 3,166,726 -0.19(-0.35%)
Sep 29, 2008 55.24 56.20 52.74 53.70 5,166,991 -2.36(-4.21%)
Sep 26, 2008 55.38 56.48 55.07 56.06 0 -0.10(-0.18%)
Sep 25, 2008 56.13 56.88 55.60 56.16 1,999,745 +0.34(+0.61%)
Sep 24, 2008 56.68 56.68 55.49 55.82 2,249,545 -0.58(-1.03%)
Sep 23, 2008 57.76 58.06 56.34 56.40 2,702,813 -1.34(-2.32%)
Sep 22, 2008 58.00 58.70 56.93 57.74 2,557,869 -0.78(-1.33%)
Sep 19, 2008 60.08 64.00 57.32 58.52 0 -0.79(-1.33%)
Sep 18, 2008 55.99 59.95 55.75 59.31 5,032,742 +3.69(+6.63%)
Sep 17, 2008 57.91 58.07 55.50 55.62 3,660,280 -3.14(-5.34%)
Sep 16, 2008 58.31 59.44 57.55 58.76 3,306,984 -0.41(-0.69%)
Sep 15, 2008 59.54 60.63 58.69 59.17 2,598,227 -1.63(-2.68%)
Sep 12, 2008 59.87 60.93 59.75 60.80 2,167,248 +0.59(+0.98%)
Sep 11, 2008 58.14 60.26 58.06 60.21 3,011,587 +1.65(+2.82%)
Sep 10, 2008 60.72 61.38 58.35 58.56 4,131,737 -1.94(-3.21%)
Sep 09, 2008 60.76 61.80 60.50 60.50 2,982,872 -0.41(-0.67%)
Sep 08, 2008 60.79 61.44 60.25 60.91 3,715,567 +1.20(+2.01%)
Sep 05, 2008 58.34 60.56 58.00 59.71 0 +1.21(+2.07%)
Sep 04, 2008 59.76 59.76 58.23 58.50 2,368,932 -1.53(-2.55%)
Sep 03, 2008 60.04 60.54 59.24 60.03 2,457,618 -0.19(-0.32%)
Sep 02, 2008 60.53 61.21 60.07 60.22 2,630,103 +0.23(+0.38%)
Aug 29, 2008 60.43 60.99 59.91 59.99 0 -0.83(-1.36%)
Aug 28, 2008 60.59 61.28 59.88 60.82 2,226,660 +0.47(+0.78%)
Aug 27, 2008 59.65 60.61 59.39 60.35 1,639,093 +0.65(+1.09%)
Aug 26, 2008 59.79 60.10 59.36 59.70 1,242,565 -0.13(-0.22%)
Aug 25, 2008 60.03 60.50 59.42 59.83 1,677,763 -0.43(-0.71%)
Aug 22, 2008 60.99 60.99 59.90 60.26 2,271,488 -0.37(-0.61%)
Aug 21, 2008 59.84 60.75 59.71 60.63 1,839,663 +0.04(+0.07%)
Aug 20, 2008 61.00 61.00 59.68 60.59 2,091,702 +0.25(+0.41%)
Aug 19, 2008 61.01 61.33 60.21 60.34 2,370,841 -1.07(-1.74%)
Aug 18, 2008 61.95 62.09 61.17 61.41 2,488,224 -0.30(-0.49%)
Aug 15, 2008 60.31 61.92 60.29 61.71 0 +1.40(+2.32%)
Aug 14, 2008 60.20 60.83 59.15 60.31 2,252,216 -0.11(-0.18%)
Aug 13, 2008 61.04 61.25 59.70 60.42 1,973,973 -0.65(-1.06%)
Aug 12, 2008 60.11 61.34 60.09 61.07 2,354,486 +0.66(+1.09%)
Aug 11, 2008 60.10 60.54 59.85 60.41 1,679,435 +0.10(+0.17%)
Aug 08, 2008 58.69 60.35 58.39 60.31 2,084,627 +1.78(+3.04%)
Aug 07, 2008 58.15 59.26 57.88 58.53 2,853,419 -0.11(-0.19%)
Aug 06, 2008 58.58 59.23 58.54 58.64 2,152,017 -0.24(-0.41%)
Aug 05, 2008 57.94 59.00 57.86 58.88 2,425,704 +1.20(+2.08%)
Aug 04, 2008 56.13 57.98 55.51 57.68 2,862,319 +1.32(+2.34%)
Aug 01, 2008 56.76 57.28 56.11 56.36 2,361,644 -0.57(-1.00%)
Jul 31, 2008 57.46 58.50 56.91 56.93 2,256,732 -1.01(-1.74%)
Jul 30, 2008 57.89 58.39 57.43 57.94 2,713,378 +0.11(+0.19%)
Jul 29, 2008 56.22 58.10 56.22 57.83 2,936,339 +1.05(+1.85%)
Jul 28, 2008 56.89 57.74 56.53 56.78 2,457,013 -0.44(-0.77%)
Jul 25, 2008 56.75 57.69 56.66 57.22 2,035,367 +0.26(+0.46%)
Jul 24, 2008 57.98 58.92 56.52 56.96 5,524,493 -0.50(-0.87%)
Jul 23, 2008 56.54 57.50 55.79 57.46 4,067,560 +0.69(+1.22%)
Jul 22, 2008 57.00 57.88 56.42 56.77 4,150,640 -0.32(-0.56%)
Jul 21, 2008 56.28 57.21 56.13 57.09 3,050,609 +0.92(+1.64%)
Jul 18, 2008 55.41 56.50 55.00 56.17 5,019,093 +0.71(+1.28%)
Jul 17, 2008 56.27 56.50 54.50 55.46 4,706,593 -0.42(-0.75%)
Jul 16, 2008 56.60 56.60 55.27 55.88 4,312,999 -0.77(-1.36%)
Jul 15, 2008 56.73 57.55 56.51 56.65 3,148,272 -0.02(-0.04%)
Jul 14, 2008 57.61 57.61 56.27 56.67 1,903,667 -0.37(-0.65%)
Jul 11, 2008 57.59 57.59 56.51 57.04 3,776,277 -1.10(-1.89%)
Jul 10, 2008 56.58 58.26 56.58 58.14 3,581,560 +1.46(+2.58%)
Jul 09, 2008 57.75 57.75 56.68 56.68 1,963,841 -0.76(-1.32%)
Jul 08, 2008 56.77 57.78 56.77 57.44 3,116,530 +0.30(+0.53%)
Jul 07, 2008 57.63 58.17 56.79 57.14 2,067,288 -0.51(-0.88%)
Jul 04, 2008 56.70 58.15 56.39 57.65 2,453,111 +0.00(+0.00%)
Jul 03, 2008 56.70 58.15 56.39 57.65 2,453,111 +1.31(+2.33%)
Jul 02, 2008 57.87 57.87 56.17 56.34 4,118,292 -1.23(-2.14%)
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.