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, 2011 40.87 40.98 40.50 40.67 2,615,514 -0.02(-0.06%)
Feb 25, 2011 40.81 41.09 40.50 40.69 2,916,703 +0.28(+0.69%)
Feb 24, 2011 40.27 40.93 40.22 40.41 3,743,171 +0.05(+0.12%)
Feb 23, 2011 40.72 41.21 40.14 40.37 3,034,624 -0.44(-1.09%)
Feb 22, 2011 40.75 41.25 40.57 40.81 3,577,035 -0.61(-1.48%)
Feb 18, 2011 41.40 41.65 41.24 41.42 3,315,671 +0.52(+1.28%)
Feb 17, 2011 40.36 41.33 40.30 40.90 2,654,687 +0.44(+1.10%)
Feb 16, 2011 40.25 40.64 40.06 40.45 2,988,052 +0.12(+0.30%)
Feb 15, 2011 40.20 40.45 39.93 40.33 2,560,408 -0.06(-0.14%)
Feb 14, 2011 40.56 40.79 39.91 40.39 2,743,929 -0.17(-0.43%)
Feb 11, 2011 40.50 40.79 40.33 40.56 2,899,957 -0.46(-1.12%)
Feb 10, 2011 40.74 41.09 40.52 41.02 3,020,108 +0.13(+0.33%)
Feb 09, 2011 40.78 40.94 40.67 40.89 2,527,907 -0.06(-0.14%)
Feb 08, 2011 40.53 41.00 40.53 40.95 2,118,892 +0.33(+0.80%)
Feb 07, 2011 40.06 41.03 39.95 40.62 3,493,089 +0.75(+1.89%)
Feb 04, 2011 39.75 40.32 39.64 39.87 3,280,434 +0.23(+0.58%)
Feb 03, 2011 39.81 40.02 39.52 39.64 3,344,338 -0.16(-0.40%)
Feb 02, 2011 39.38 39.92 39.24 39.79 2,159,966 -0.31(-0.77%)
Feb 01, 2011 39.91 40.20 39.86 40.10 3,306,713 +0.41(+1.02%)
Jan 31, 2011 39.46 39.91 39.39 39.70 6,206,447 +0.41(+1.03%)
Jan 28, 2011 41.06 41.16 39.19 39.29 7,495,580 -1.32(-3.25%)
Jan 27, 2011 40.75 41.69 40.60 40.61 5,592,596 -0.37(-0.89%)
Jan 26, 2011 41.30 41.60 40.67 40.98 3,996,080 -0.57(-1.38%)
Jan 25, 2011 41.00 41.68 40.95 41.55 3,227,035 +0.53(+1.30%)
Jan 24, 2011 41.42 41.57 40.88 41.02 3,857,869 -0.40(-0.96%)
Jan 21, 2011 41.63 41.68 41.18 41.41 7,260,497 -0.17(-0.42%)
Jan 20, 2011 40.51 41.60 40.50 41.59 6,761,475 +0.92(+2.27%)
Jan 19, 2011 40.25 40.67 39.98 40.67 4,328,512 +0.26(+0.65%)
Jan 18, 2011 40.02 40.50 39.85 40.41 3,573,282 +0.49(+1.23%)
Jan 14, 2011 39.29 40.10 39.11 39.91 4,222,568 +0.59(+1.49%)
Jan 13, 2011 39.24 39.60 39.16 39.33 2,995,369 +0.14(+0.34%)
Jan 12, 2011 39.39 39.68 39.12 39.19 3,115,048 +0.10(+0.26%)
Jan 11, 2011 39.64 39.75 38.90 39.09 3,587,935 -0.33(-0.85%)
Jan 10, 2011 39.52 39.69 38.87 39.42 6,889,787 -0.17(-0.42%)
Jan 07, 2011 38.73 40.03 38.71 39.59 7,230,921 +0.90(+2.32%)
Jan 06, 2011 38.17 38.89 37.94 38.69 5,719,487 +0.81(+2.14%)
Jan 05, 2011 37.13 38.17 37.01 37.88 5,839,581 +0.56(+1.51%)
Jan 04, 2011 36.55 37.32 36.38 37.32 5,853,749 +0.71(+1.95%)
Jan 03, 2011 36.77 36.95 36.45 36.60 4,450,766 +0.10(+0.27%)
Dec 31, 2010 36.14 36.63 36.08 36.50 3,174,330 +0.31(+0.85%)
Dec 30, 2010 35.75 36.29 35.64 36.20 3,092,423 +0.39(+1.10%)
Dec 29, 2010 36.02 36.07 35.79 35.80 2,794,640 -0.16(-0.44%)
Dec 28, 2010 35.89 36.01 35.79 35.96 1,760,120 +0.06(+0.18%)
Dec 27, 2010 35.81 35.96 35.50 35.90 1,922,674 -0.01(-0.02%)
Dec 23, 2010 35.80 36.09 35.80 35.90 2,400,505 -0.02(-0.04%)
Dec 22, 2010 35.37 35.93 35.34 35.92 6,005,663 +0.51(+1.45%)
Dec 21, 2010 35.49 35.63 35.30 35.41 2,769,428 -0.01(-0.02%)
Dec 20, 2010 35.54 35.60 35.30 35.42 2,655,680 -0.17(-0.46%)
Dec 17, 2010 35.71 35.75 35.30 35.58 4,835,586 -0.17(-0.48%)
Dec 16, 2010 35.28 35.83 35.05 35.75 3,041,876 +0.42(+1.18%)
Dec 15, 2010 35.77 35.90 35.33 35.34 3,736,807 -0.61(-1.69%)
Dec 14, 2010 36.05 36.08 35.84 35.94 2,575,898 +0.13(+0.35%)
Dec 13, 2010 36.20 36.20 35.65 35.82 3,455,180 -0.09(-0.24%)
Dec 10, 2010 36.26 36.38 35.82 35.90 3,307,741 -0.23(-0.63%)
Dec 09, 2010 36.71 36.80 36.01 36.13 3,666,055 -0.46(-1.27%)
Dec 08, 2010 37.18 37.23 36.57 36.60 4,005,329 -0.58(-1.57%)
Dec 07, 2010 37.48 37.60 37.01 37.18 3,805,154 -0.22(-0.59%)
Dec 06, 2010 37.39 37.49 36.95 37.40 6,610,024 +0.04(+0.11%)
Dec 03, 2010 37.86 38.01 37.30 37.36 3,586,116 -0.71(-1.86%)
Dec 02, 2010 37.29 38.21 37.00 38.07 4,351,260 +0.85(+2.29%)
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.