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, 2010 35.71 36.09 35.55 35.71 7,936 +0.13(+0.37%)
Sep 29, 2010 35.59 35.65 35.25 35.58 4,625,532 -0.18(-0.50%)
Sep 28, 2010 35.53 35.82 35.06 35.76 3,857,966 +0.31(+0.88%)
Sep 27, 2010 36.04 36.12 35.32 35.44 4,399,635 -0.39(-1.09%)
Sep 24, 2010 35.49 35.89 35.31 35.84 3,357,485 +0.67(+1.91%)
Sep 23, 2010 35.16 35.62 35.10 35.16 3,571,673 -0.65(-1.81%)
Sep 22, 2010 36.16 36.40 35.79 35.81 3,373,754 -0.35(-0.97%)
Sep 21, 2010 36.60 36.85 36.16 36.16 5,022,000 -0.52(-1.43%)
Sep 20, 2010 35.90 36.77 35.85 36.69 3,330,927 +0.84(+2.33%)
Sep 17, 2010 35.85 36.06 35.56 35.85 3,811,711 +0.04(+0.11%)
Sep 15, 2010 35.84 36.06 35.51 35.81 2,977,613 -0.29(-0.80%)
Sep 14, 2010 36.23 36.33 35.94 36.10 2,844,520 -0.23(-0.62%)
Sep 13, 2010 37.03 37.23 36.17 36.33 4,291,983 -0.15(-0.41%)
Sep 10, 2010 35.55 36.52 35.55 36.48 4,704,501 +0.95(+2.68%)
Sep 09, 2010 35.80 35.91 35.24 35.52 2,909,090 +0.12(+0.33%)
Sep 08, 2010 35.48 35.49 35.00 35.41 4,748,051 -0.28(-0.79%)
Sep 07, 2010 36.14 36.14 35.47 35.69 519 +0.01(+0.02%)
Sep 03, 2010 35.95 36.10 35.51 35.68 3,229,041 +0.01(+0.02%)
Sep 02, 2010 35.20 35.76 35.16 35.67 416 +0.47(+1.33%)
Sep 01, 2010 34.77 35.52 34.62 35.20 4,912,325 +0.91(+2.64%)
Aug 31, 2010 34.28 34.67 34.22 34.30 64,458 -0.27(-0.77%)
Aug 30, 2010 34.89 34.89 34.52 34.56 5,378,753 +0.01(+0.02%)
Aug 27, 2010 34.54 34.62 33.77 34.55 5,752,612 +0.77(+2.27%)
Aug 26, 2010 33.83 34.12 33.68 33.79 4,519,919 +0.03(+0.09%)
Aug 25, 2010 33.50 33.88 33.36 33.76 3,725,115 -0.04(-0.12%)
Aug 24, 2010 33.73 34.02 33.32 33.80 650 -0.18(-0.53%)
Aug 23, 2010 34.25 34.66 33.94 33.98 3,874,271 -0.20(-0.59%)
Aug 20, 2010 34.08 34.28 33.72 34.18 5,211,757 -0.20(-0.59%)
Aug 19, 2010 35.10 35.10 34.29 34.38 650 -0.95(-2.70%)
Aug 18, 2010 35.54 35.54 35.20 35.34 4,937,033 -0.18(-0.51%)
Aug 17, 2010 35.27 35.78 35.12 35.52 3,754,870 +0.55(+1.56%)
Aug 16, 2010 34.74 35.21 34.56 34.97 3,424,770 +0.02(+0.04%)
Aug 13, 2010 34.95 35.30 34.76 34.95 2,731,899 +0.21(+0.61%)
Aug 12, 2010 34.79 35.02 34.55 34.74 3,600,443 -0.36(-1.02%)
Aug 11, 2010 35.73 35.80 34.95 35.10 3,457,299 -0.99(-2.75%)
Aug 10, 2010 36.09 36.35 35.66 36.09 512 -0.20(-0.54%)
Aug 09, 2010 36.25 36.52 36.19 36.29 2,870,678 +0.24(+0.67%)
Aug 06, 2010 36.05 36.30 35.78 36.05 3,496,596 -0.23(-0.62%)
Aug 05, 2010 36.07 36.60 35.90 36.27 4,293,217 +0.07(+0.19%)
Aug 04, 2010 35.98 36.31 35.80 36.20 45,734 +0.27(+0.76%)
Aug 03, 2010 36.46 36.62 35.86 35.93 5,639,493 -0.70(-1.92%)
Aug 02, 2010 36.70 36.71 36.05 36.63 4,339,975 +0.48(+1.34%)
Jul 30, 2010 36.15 36.41 35.94 36.15 5,560,767 -0.31(-0.86%)
Jul 29, 2010 36.89 37.48 36.44 36.46 6,521,778 -1.25(-3.31%)
Jul 28, 2010 37.71 37.97 37.63 37.71 389 -0.03(-0.08%)
Jul 27, 2010 37.74 38.74 37.59 37.74 519 -1.04(-2.68%)
Jul 26, 2010 38.49 39.06 38.48 38.78 3,864,949 +0.45(+1.18%)
Jul 23, 2010 38.16 38.52 37.89 38.33 4,667,746 +0.29(+0.76%)
Jul 22, 2010 37.95 38.27 37.66 38.04 4,215,877 +0.43(+1.14%)
Jul 21, 2010 38.17 38.17 37.38 37.61 2,576,597 -0.24(-0.64%)
Jul 20, 2010 37.85 37.94 36.79 37.85 3,196,532 +0.33(+0.87%)
Jul 19, 2010 37.55 37.81 37.31 37.52 2,828,683 +0.23(+0.63%)
Jul 16, 2010 37.29 38.53 37.25 37.29 3,374,087 -0.99(-2.59%)
Jul 15, 2010 38.34 38.52 37.70 38.28 4,130,502 +0.34(+0.89%)
Jul 14, 2010 37.91 38.17 37.43 37.94 3,282,005 +0.19(+0.50%)
Jul 13, 2010 37.81 38.11 37.56 37.76 4,410,112 +0.18(+0.48%)
Jul 12, 2010 37.91 38.05 37.47 37.58 2,242,211 -0.55(-1.45%)
Jul 09, 2010 38.13 38.73 37.89 38.13 2,483,131 -0.54(-1.39%)
Jul 08, 2010 38.30 38.74 38.16 38.67 2,556,550 +0.54(+1.41%)
Jul 07, 2010 37.08 38.17 37.00 38.13 2,563,298 +1.05(+2.82%)
Jul 06, 2010 37.49 37.64 36.73 37.09 1,098 -0.09(-0.23%)
Jul 02, 2010 37.17 37.62 36.92 37.17 2,542,372 -0.12(-0.31%)
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.