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 28, 2007 49.42 49.61 48.96 49.15 2,189,980 -0.55(-1.12%)
Sep 27, 2007 49.74 49.76 49.14 49.70 2,213,354 +0.05(+0.11%)
Sep 26, 2007 49.21 49.82 49.09 49.65 2,173,618 +0.58(+1.18%)
Sep 25, 2007 48.35 49.14 48.29 49.07 2,675,113 +0.40(+0.82%)
Sep 24, 2007 49.02 49.26 48.64 48.67 2,493,058 -0.18(-0.38%)
Sep 21, 2007 48.84 49.19 48.45 48.85 3,817,954 +0.40(+0.83%)
Sep 20, 2007 48.52 48.80 48.41 48.45 3,119,827 +0.15(+0.30%)
Sep 19, 2007 48.05 48.57 47.63 48.31 4,737,577 +0.47(+0.98%)
Sep 18, 2007 47.41 48.00 46.85 47.84 3,431,380 +0.48(+1.01%)
Sep 17, 2007 47.75 47.82 47.15 47.36 3,282,178 -0.72(-1.49%)
Sep 14, 2007 47.82 48.29 47.75 48.08 4,066,753 +0.07(+0.14%)
Sep 13, 2007 47.50 48.25 47.38 48.01 4,149,210 +0.90(+1.91%)
Sep 12, 2007 46.48 47.19 46.11 47.11 3,934,822 +0.38(+0.81%)
Sep 11, 2007 46.03 46.77 45.70 46.73 3,607,072 +0.80(+1.74%)
Sep 10, 2007 45.84 46.31 45.44 45.93 2,499,421 +0.20(+0.44%)
Sep 07, 2007 45.16 46.05 45.07 45.73 3,441,508 +0.20(+0.44%)
Sep 06, 2007 45.02 45.97 45.02 45.53 4,220,240 -0.08(-0.19%)
Sep 05, 2007 46.21 46.21 45.46 45.61 3,529,679 -0.85(-1.82%)
Sep 04, 2007 47.05 47.20 46.36 46.46 4,880,286 -0.78(-1.65%)
Aug 31, 2007 46.43 47.75 46.43 47.24 6,147,657 +0.92(+1.98%)
Aug 30, 2007 45.45 46.78 45.44 46.32 5,937,554 +0.54(+1.18%)
Aug 29, 2007 44.37 45.78 44.33 45.78 3,934,043 +1.72(+3.90%)
Aug 28, 2007 44.72 44.86 43.91 44.06 3,762,117 -0.84(-1.87%)
Aug 27, 2007 44.67 45.17 44.67 44.90 1,851,879 +0.03(+0.07%)
Aug 24, 2007 44.18 44.93 44.18 44.87 2,125,962 +0.76(+1.73%)
Aug 23, 2007 44.73 44.84 43.95 44.11 2,973,646 -0.15(-0.33%)
Aug 22, 2007 44.74 45.04 44.06 44.26 3,430,731 -0.22(-0.49%)
Aug 21, 2007 43.98 44.62 43.74 44.47 4,611,749 +0.52(+1.17%)
Aug 20, 2007 43.28 44.28 43.23 43.96 4,416,579 +0.58(+1.33%)
Aug 17, 2007 43.43 43.74 43.02 43.38 8,201,291 +0.87(+2.05%)
Aug 16, 2007 41.97 43.05 41.09 42.51 5,261,926 +0.24(+0.56%)
Aug 15, 2007 42.13 43.33 42.02 42.27 3,217,251 -0.46(-1.08%)
Aug 14, 2007 43.69 43.69 42.64 42.73 3,030,652 -0.75(-1.74%)
Aug 13, 2007 42.75 44.00 42.55 43.49 4,414,242 +1.09(+2.58%)
Aug 10, 2007 41.29 42.84 40.68 42.39 6,363,473 +0.62(+1.47%)
Aug 09, 2007 43.14 43.23 41.54 41.78 8,004,822 -1.77(-4.07%)
Aug 08, 2007 45.62 45.66 43.16 43.55 8,869,562 -2.14(-4.69%)
Aug 07, 2007 45.53 46.11 45.20 45.69 4,568,145 -0.43(-0.94%)
Aug 06, 2007 45.49 46.12 45.39 46.12 5,228,057 +0.45(+1.00%)
Aug 03, 2007 45.83 45.90 45.24 45.67 6,159,608 +0.42(+0.94%)
Aug 02, 2007 45.01 45.28 44.52 45.24 6,118,288 +0.92(+2.09%)
Aug 01, 2007 42.63 44.32 43.15 44.32 8,418,501 +1.69(+3.96%)
Jul 31, 2007 43.26 43.32 42.59 42.63 6,159,018 -0.59(-1.37%)
Jul 30, 2007 42.48 43.32 42.36 43.23 5,112,204 +0.92(+2.18%)
Jul 27, 2007 42.71 42.88 42.12 42.30 5,516,213 +0.02(+0.05%)
Jul 26, 2007 43.04 43.25 41.95 42.28 6,985,346 -0.19(-0.45%)
Jul 25, 2007 42.36 42.62 42.08 42.47 3,988,654 +0.42(+1.01%)
Jul 24, 2007 42.13 42.73 42.02 42.05 2,987,749 -0.29(-0.69%)
Jul 23, 2007 42.02 42.59 41.89 42.34 2,090,902 +0.52(+1.25%)
Jul 20, 2007 42.29 42.32 41.77 41.82 3,026,074 -0.53(-1.25%)
Jul 19, 2007 42.05 42.63 41.98 42.35 3,616,898 +0.55(+1.31%)
Jul 18, 2007 41.82 42.12 41.52 41.80 3,178,815 -0.05(-0.13%)
Jul 17, 2007 41.39 42.07 41.35 41.85 3,189,593 +0.33(+0.80%)
Jul 16, 2007 41.55 41.74 41.35 41.52 2,473,119 +0.09(+0.22%)
Jul 13, 2007 41.19 41.65 41.19 41.43 3,939,237 +0.11(+0.26%)
Jul 12, 2007 41.16 41.36 40.63 41.32 5,321,788 +0.69(+1.71%)
Jul 11, 2007 40.68 40.85 40.26 40.63 3,772,505 -0.17(-0.42%)
Jul 10, 2007 41.56 41.69 40.77 40.80 3,477,088 -1.12(-2.68%)
Jul 09, 2007 41.86 42.16 41.79 41.92 2,693,162 +0.00(+0.00%)
Jul 06, 2007 42.18 42.19 41.82 41.92 2,620,964 -0.22(-0.51%)
Jul 05, 2007 41.87 42.19 41.75 42.14 1,935,077 +0.40(+0.96%)
Jul 03, 2007 41.93 42.00 41.64 41.74 1,464,228 -0.02(-0.06%)
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.