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 37.70 38.16 37.52 38.02 1,883,500 +0.41(+1.09%)
Sep 29, 2005 37.49 37.65 37.29 37.61 1,182,700 -0.11(-0.29%)
Sep 28, 2005 37.55 37.80 37.34 37.72 1,440,300 +0.44(+1.18%)
Sep 27, 2005 37.38 37.38 36.98 37.28 2,159,700 -0.05(-0.13%)
Sep 26, 2005 37.55 37.64 37.22 37.33 1,175,200 +0.09(+0.24%)
Sep 23, 2005 37.24 37.36 36.86 37.24 861,000 +0.21(+0.57%)
Sep 22, 2005 36.80 37.08 36.56 37.03 1,779,600 +0.04(+0.11%)
Sep 21, 2005 37.59 37.68 36.66 36.99 3,133,500 -0.91(-2.40%)
Sep 20, 2005 38.08 38.15 37.80 37.90 1,601,900 -0.19(-0.50%)
Sep 19, 2005 38.35 38.39 37.89 38.09 1,204,500 -0.16(-0.42%)
Sep 16, 2005 38.36 38.50 38.08 38.25 1,752,200 +0.05(+0.13%)
Sep 15, 2005 38.37 38.48 38.08 38.20 1,132,800 -0.15(-0.39%)
Sep 14, 2005 38.34 38.51 38.22 38.35 1,178,900 -0.02(-0.05%)
Sep 13, 2005 38.90 38.91 38.29 38.37 2,066,000 -0.57(-1.46%)
Sep 12, 2005 39.04 39.17 38.84 38.94 853,000 -0.14(-0.36%)
Sep 09, 2005 39.20 39.29 39.00 39.08 2,493,700 -0.12(-0.31%)
Sep 08, 2005 39.28 39.61 39.11 39.20 1,538,300 -0.25(-0.63%)
Sep 07, 2005 39.50 39.54 39.31 39.45 975,100 -0.04(-0.10%)
Sep 06, 2005 39.34 39.80 39.34 39.49 993,400 +0.15(+0.38%)
Sep 02, 2005 39.40 39.62 39.34 39.34 741,900 -0.01(-0.03%)
Sep 01, 2005 39.16 39.47 39.09 39.35 1,066,000 +0.13(+0.33%)
Aug 31, 2005 39.47 39.47 38.77 39.22 2,205,900 -0.52(-1.31%)
Aug 30, 2005 39.18 39.86 39.12 39.74 1,662,500 +0.43(+1.09%)
Aug 29, 2005 39.05 39.39 38.79 39.31 1,242,100 +0.26(+0.67%)
Aug 26, 2005 39.17 39.22 38.85 39.05 881,600 -0.24(-0.61%)
Aug 25, 2005 39.38 39.50 39.12 39.29 661,900 -0.01(-0.03%)
Aug 24, 2005 39.38 39.63 39.22 39.30 1,163,300 -0.15(-0.38%)
Aug 23, 2005 39.40 39.65 39.35 39.45 1,260,500 +0.04(+0.10%)
Aug 22, 2005 39.60 39.77 39.33 39.41 1,523,000 -0.08(-0.20%)
Aug 19, 2005 39.37 39.59 39.27 39.49 940,400 +0.13(+0.33%)
Aug 18, 2005 39.35 39.46 39.20 39.36 1,038,500 -0.04(-0.10%)
Aug 17, 2005 39.29 39.55 39.24 39.40 873,500 +0.03(+0.08%)
Aug 16, 2005 39.60 39.76 39.34 39.37 737,700 -0.18(-0.46%)
Aug 15, 2005 39.50 39.64 39.37 39.55 642,500 +0.03(+0.08%)
Aug 12, 2005 39.58 39.73 39.45 39.52 1,051,200 -0.23(-0.58%)
Aug 11, 2005 39.36 39.75 39.34 39.75 1,014,300 +0.39(+0.99%)
Aug 10, 2005 39.40 39.69 39.12 39.36 812,000 +0.03(+0.08%)
Aug 09, 2005 39.40 39.50 39.23 39.33 1,116,300 +0.07(+0.18%)
Aug 08, 2005 39.00 39.45 39.00 39.26 982,800 +0.26(+0.67%)
Aug 05, 2005 39.26 39.45 38.96 39.00 1,238,100 -0.33(-0.84%)
Aug 04, 2005 39.37 39.49 39.17 39.33 976,700 -0.22(-0.56%)
Aug 03, 2005 39.43 39.58 39.36 39.55 806,900 -0.03(-0.08%)
Aug 02, 2005 39.36 39.65 39.15 39.58 1,055,300 +0.22(+0.56%)
Aug 01, 2005 39.35 39.50 39.11 39.36 1,369,500 +0.03(+0.08%)
Jul 29, 2005 39.78 39.78 39.22 39.33 1,216,800 -0.36(-0.91%)
Jul 28, 2005 39.97 40.00 39.38 39.69 1,868,100 -0.14(-0.35%)
Jul 27, 2005 39.77 39.99 39.76 39.83 1,668,700 +0.01(+0.03%)
Jul 26, 2005 39.65 39.99 39.56 39.82 1,232,300 +0.57(+1.45%)
Jul 25, 2005 39.55 39.71 39.24 39.25 1,155,100 -0.17(-0.43%)
Jul 22, 2005 39.55 39.58 39.28 39.42 1,521,100 -0.22(-0.55%)
Jul 21, 2005 39.75 39.88 39.56 39.64 1,287,100 -0.07(-0.18%)
Jul 20, 2005 39.30 39.81 39.30 39.71 1,210,400 +0.16(+0.40%)
Jul 19, 2005 39.60 39.86 39.37 39.55 832,100 +0.05(+0.13%)
Jul 18, 2005 39.58 39.60 39.30 39.50 1,219,700 -0.25(-0.63%)
Jul 15, 2005 39.23 39.85 39.21 39.75 1,171,200 +0.52(+1.33%)
Jul 14, 2005 39.80 39.88 39.17 39.23 1,939,000 -0.47(-1.18%)
Jul 13, 2005 39.42 39.73 39.42 39.70 1,031,000 +0.13(+0.33%)
Jul 12, 2005 39.62 39.70 39.47 39.57 1,086,700 -0.23(-0.58%)
Jul 11, 2005 39.56 39.80 39.41 39.80 940,900 +0.25(+0.63%)
Jul 08, 2005 39.28 39.61 39.07 39.55 900,600 +0.28(+0.71%)
Jul 07, 2005 39.37 39.47 38.80 39.27 993,600 -0.10(-0.25%)
Jul 06, 2005 39.40 39.60 39.26 39.37 1,500,700 -0.01(-0.03%)
Jul 05, 2005 39.00 39.54 38.72 39.38 1,390,500 +0.16(+0.41%)
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.