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 29, 2006 36.96 37.06 36.89 36.97 1,442,543 +0.02(+0.06%)
Sep 28, 2006 36.80 37.06 36.70 36.95 1,616,676 +0.15(+0.42%)
Sep 27, 2006 36.73 36.96 36.68 36.80 1,660,177 -0.05(-0.13%)
Sep 26, 2006 36.76 36.96 36.63 36.84 1,645,634 +0.08(+0.23%)
Sep 25, 2006 36.66 36.93 36.46 36.76 2,072,332 +0.39(+1.06%)
Sep 22, 2006 36.23 36.47 35.95 36.37 1,703,678 +0.14(+0.38%)
Sep 21, 2006 36.50 36.63 36.18 36.23 2,460,335 -0.53(-1.45%)
Sep 20, 2006 36.58 36.84 36.46 36.76 1,746,530 +0.32(+0.89%)
Sep 19, 2006 36.73 36.73 36.35 36.44 1,330,479 -0.28(-0.75%)
Sep 18, 2006 36.37 36.85 36.22 36.72 3,346,845 +0.32(+0.89%)
Sep 15, 2006 36.24 36.58 36.24 36.39 3,315,161 +0.16(+0.45%)
Sep 14, 2006 36.31 36.33 36.09 36.23 2,238,415 -0.12(-0.32%)
Sep 13, 2006 36.36 36.39 36.06 36.35 1,880,669 -0.01(-0.02%)
Sep 12, 2006 36.89 36.96 36.13 36.36 3,192,839 -0.53(-1.44%)
Sep 11, 2006 36.67 36.92 36.53 36.89 1,537,466 +0.22(+0.59%)
Sep 08, 2006 36.86 36.86 36.43 36.67 1,649,789 -0.02(-0.06%)
Sep 07, 2006 36.83 36.86 36.61 36.70 1,581,486 -0.08(-0.23%)
Sep 06, 2006 36.82 36.84 36.65 36.78 1,713,417 -0.07(-0.19%)
Sep 05, 2006 36.36 36.96 36.35 36.85 1,590,316 +0.62(+1.70%)
Sep 01, 2006 36.36 36.43 35.93 36.23 2,029,221 -0.12(-0.34%)
Aug 31, 2006 36.54 36.58 36.33 36.36 1,774,838 -0.18(-0.51%)
Aug 30, 2006 36.26 36.66 36.05 36.54 1,392,160 +0.38(+1.04%)
Aug 29, 2006 36.08 36.59 35.90 36.16 2,697,837 +0.05(+0.13%)
Aug 28, 2006 35.76 36.16 35.76 36.12 1,260,488 +0.20(+0.56%)
Aug 25, 2006 35.96 36.02 35.72 35.92 1,104,534 -0.14(-0.38%)
Aug 24, 2006 36.29 36.45 35.83 36.06 1,409,041 -0.08(-0.23%)
Aug 23, 2006 36.56 36.60 35.90 36.14 1,520,974 -0.40(-1.10%)
Aug 22, 2006 36.52 36.72 36.41 36.54 1,239,192 -0.03(-0.08%)
Aug 21, 2006 36.40 36.70 36.31 36.57 2,155,179 -0.09(-0.25%)
Aug 18, 2006 36.66 36.85 36.52 36.66 2,407,614 -0.08(-0.21%)
Aug 17, 2006 36.16 36.77 36.11 36.74 2,657,323 +0.33(+0.91%)
Aug 16, 2006 35.81 36.53 35.81 36.41 3,594,476 +0.63(+1.76%)
Aug 15, 2006 35.19 35.84 35.09 35.78 2,352,167 +0.87(+2.49%)
Aug 14, 2006 34.92 35.02 34.75 34.91 2,123,625 +0.25(+0.71%)
Aug 11, 2006 34.65 34.88 34.55 34.66 1,965,333 -0.07(-0.20%)
Aug 10, 2006 34.39 34.82 34.37 34.73 2,039,739 +0.43(+1.26%)
Aug 09, 2006 34.82 34.92 34.30 34.30 2,809,511 -0.17(-0.49%)
Aug 08, 2006 34.83 34.91 34.35 34.47 2,129,728 -0.22(-0.64%)
Aug 07, 2006 34.59 34.72 34.35 34.69 1,971,306 -0.04(-0.11%)
Aug 04, 2006 34.69 34.82 34.55 34.73 3,258,415 +0.14(+0.40%)
Aug 03, 2006 34.67 34.74 34.46 34.59 1,919,365 -0.08(-0.22%)
Aug 02, 2006 34.60 34.77 34.48 34.67 2,280,748 +0.20(+0.58%)
Aug 01, 2006 34.70 34.79 34.29 34.47 2,370,736 -0.24(-0.69%)
Jul 31, 2006 34.58 34.79 34.42 34.71 3,587,074 +0.13(+0.38%)
Jul 28, 2006 34.88 35.15 34.49 34.58 2,959,752 -0.19(-0.55%)
Jul 27, 2006 36.12 36.12 34.53 34.77 2,309,056 -0.62(-1.76%)
Jul 26, 2006 35.62 35.81 35.16 35.39 2,651,090 +0.03(+0.09%)
Jul 25, 2006 34.77 35.49 34.55 35.36 1,950,660 +0.69(+2.00%)
Jul 24, 2006 34.62 34.94 34.46 34.67 2,352,297 +0.05(+0.13%)
Jul 21, 2006 34.39 34.90 34.09 34.62 2,559,933 +0.41(+1.19%)
Jul 20, 2006 34.17 34.52 34.15 34.22 1,879,760 -0.02(-0.07%)
Jul 19, 2006 33.81 34.45 33.75 34.24 3,422,030 +0.66(+1.97%)
Jul 18, 2006 33.42 33.86 33.12 33.58 1,508,508 +0.03(+0.09%)
Jul 17, 2006 33.71 34.00 33.38 33.55 1,181,277 -0.29(-0.86%)
Jul 14, 2006 33.93 33.96 33.11 33.84 2,074,670 -0.09(-0.27%)
Jul 13, 2006 34.02 34.35 33.79 33.93 2,268,671 -0.24(-0.70%)
Jul 12, 2006 34.63 34.65 33.90 34.17 2,359,698 -0.45(-1.29%)
Jul 11, 2006 34.08 34.65 34.04 34.62 1,570,189 +0.59(+1.72%)
Jul 10, 2006 34.04 34.20 33.93 34.03 910,273 +0.12(+0.36%)
Jul 07, 2006 34.01 34.15 33.78 33.91 1,568,501 -0.05(-0.16%)
Jul 06, 2006 34.09 34.23 33.90 33.96 1,496,432 -0.16(-0.47%)
Jul 05, 2006 34.27 34.40 33.81 34.12 2,298,148 -0.11(-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.