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 26, 2010 43.14 43.79 43.12 43.31 3,964,626 +0.30(+0.70%)
Feb 25, 2010 42.75 43.05 42.41 43.01 2,756,980 -0.23(-0.53%)
Feb 24, 2010 43.60 43.60 42.91 43.24 2,786,434 +0.49(+1.15%)
Feb 23, 2010 43.02 43.36 42.73 42.75 2,634,305 -0.26(-0.61%)
Feb 22, 2010 42.93 43.28 42.77 43.01 3,298,577 +0.24(+0.56%)
Feb 19, 2010 42.57 42.86 42.32 42.77 5,146,499 +0.14(+0.33%)
Feb 18, 2010 41.96 42.84 41.75 42.63 5,815,573 +0.65(+1.54%)
Feb 17, 2010 42.07 42.21 41.52 41.99 3,321,078 +0.02(+0.04%)
Feb 16, 2010 41.09 42.02 40.92 41.97 4,246,224 +0.85(+2.06%)
Feb 12, 2010 41.00 41.12 41.12 41.12 3,645,119 -0.20(-0.48%)
Feb 11, 2010 41.09 41.43 40.89 41.32 2,794,909 +0.12(+0.28%)
Feb 10, 2010 41.08 41.45 41.02 41.21 2,909,160 +0.08(+0.19%)
Feb 09, 2010 41.00 41.56 40.78 41.13 3,422,212 +0.48(+1.17%)
Feb 08, 2010 41.20 41.38 40.65 40.65 2,925,964 -0.48(-1.16%)
Feb 05, 2010 41.44 41.84 40.48 41.13 4,048,388 -0.37(-0.89%)
Feb 04, 2010 42.09 42.15 41.48 41.50 4,650,565 -0.55(-1.30%)
Feb 03, 2010 41.89 42.36 41.89 42.05 3,697,433 -0.07(-0.16%)
Feb 02, 2010 40.92 42.22 40.57 42.12 5,348,737 +1.53(+3.76%)
Feb 01, 2010 40.40 40.78 40.15 40.59 3,536,268 +0.21(+0.53%)
Jan 29, 2010 40.79 40.79 40.24 40.38 4,723,509 -0.21(-0.51%)
Jan 28, 2010 41.13 41.28 39.83 40.58 6,660,373 -0.59(-1.42%)
Jan 27, 2010 41.22 41.30 40.55 41.17 4,152,666 -0.01(-0.02%)
Jan 26, 2010 40.97 41.54 40.79 41.18 3,345,865 +0.20(+0.49%)
Jan 25, 2010 41.10 41.35 40.72 40.98 2,154,234 +0.15(+0.38%)
Jan 22, 2010 41.18 41.58 40.78 40.82 2,436,873 -0.49(-1.17%)
Jan 21, 2010 41.93 42.26 41.15 41.31 3,982,273 -0.65(-1.54%)
Jan 20, 2010 41.83 41.99 41.38 41.95 3,742,244 -0.18(-0.42%)
Jan 19, 2010 41.47 42.14 40.93 42.13 3,672,498 +0.56(+1.35%)
Jan 15, 2010 41.72 41.57 41.57 41.57 3,450,988 -0.32(-0.75%)
Jan 14, 2010 41.43 41.91 41.22 41.89 3,695,662 +0.50(+1.21%)
Jan 13, 2010 40.90 41.50 40.76 41.39 2,690,834 +0.57(+1.40%)
Jan 12, 2010 40.61 40.82 40.24 40.82 3,279,395 +0.00(+0.00%)
Jan 11, 2010 40.43 40.84 40.38 40.82 3,138,882 +0.42(+1.05%)
Jan 08, 2010 39.38 40.41 39.38 40.39 3,248,846 +0.85(+2.14%)
Jan 07, 2010 39.11 39.75 38.91 39.54 5,520,498 +0.48(+1.22%)
Jan 06, 2010 39.56 39.74 38.96 39.07 4,789,121 -0.55(-1.40%)
Jan 05, 2010 40.21 40.27 39.44 39.62 4,832,340 -0.59(-1.46%)
Jan 04, 2010 39.98 40.24 39.81 40.21 2,463,274 +0.53(+1.34%)
Dec 31, 2009 40.11 39.68 39.68 39.68 1,984,162 -0.51(-1.26%)
Dec 30, 2009 40.30 40.62 40.10 40.18 2,848,328 -0.42(-1.02%)
Dec 29, 2009 40.64 40.82 40.55 40.60 2,418,066 -0.05(-0.13%)
Dec 28, 2009 40.38 40.65 40.38 40.65 2,899,888 +0.42(+1.03%)
Dec 24, 2009 40.16 40.41 40.16 40.24 1,418,064 +0.19(+0.48%)
Dec 23, 2009 40.41 40.58 39.39 40.05 3,380,671 -0.42(-1.05%)
Dec 22, 2009 40.88 41.17 40.33 40.47 2,712,379 -0.38(-0.92%)
Dec 21, 2009 40.35 41.02 40.35 40.85 2,034,011 +0.45(+1.12%)
Dec 18, 2009 40.53 40.63 40.05 40.39 4,547,779 -0.05(-0.13%)
Dec 17, 2009 40.66 40.74 40.26 40.45 2,735,332 -0.50(-1.23%)
Dec 16, 2009 41.18 41.18 40.74 40.95 3,457,117 -0.13(-0.31%)
Dec 15, 2009 41.17 41.28 39.67 41.08 3,149,225 -0.08(-0.19%)
Dec 14, 2009 41.28 41.34 41.07 41.15 3,258,728 +0.54(+1.33%)
Dec 11, 2009 40.30 40.77 40.30 40.62 2,432,511 +0.39(+0.98%)
Dec 10, 2009 40.00 40.54 39.97 40.22 3,533,412 +0.33(+0.83%)
Dec 09, 2009 39.98 39.98 39.30 39.89 4,321,848 -0.43(-1.07%)
Dec 08, 2009 40.41 40.51 39.87 40.32 3,079,782 -0.33(-0.81%)
Dec 07, 2009 40.44 40.74 40.38 40.65 3,034,324 +0.11(+0.27%)
Dec 04, 2009 39.88 40.68 39.88 40.55 4,527,249 +0.85(+2.15%)
Dec 03, 2009 40.05 40.20 39.61 39.69 4,046,717 -0.28(-0.69%)
Dec 02, 2009 39.69 40.04 39.58 39.97 3,026,317 +0.08(+0.19%)
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.