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, 2008 41.74 41.89 40.56 41.21 4,112,106 -0.15(-0.35%)
Sep 29, 2008 42.54 43.28 40.62 41.35 6,709,521 -1.82(-4.21%)
Sep 26, 2008 42.65 43.50 42.41 43.17 0 -0.08(-0.18%)
Sep 25, 2008 43.23 43.80 42.82 43.25 2,596,740 +0.26(+0.61%)
Sep 24, 2008 43.65 43.65 42.73 42.99 2,921,114 -0.45(-1.03%)
Sep 23, 2008 44.48 44.71 43.39 43.43 3,509,698 -1.03(-2.32%)
Sep 22, 2008 44.67 45.20 43.84 44.47 3,321,484 -0.60(-1.33%)
Sep 19, 2008 46.27 49.29 44.14 45.07 0 -0.61(-1.33%)
Sep 18, 2008 43.12 46.17 42.93 45.67 6,535,194 +2.84(+6.63%)
Sep 17, 2008 44.60 44.72 42.74 42.83 4,753,004 -2.42(-5.34%)
Sep 16, 2008 44.90 45.77 44.32 45.25 4,294,236 -0.32(-0.69%)
Sep 15, 2008 45.85 46.69 45.20 45.57 3,373,890 -1.26(-2.68%)
Sep 12, 2008 46.11 46.92 46.01 46.82 2,814,248 +0.45(+0.98%)
Sep 11, 2008 44.77 46.41 44.71 46.37 3,910,652 +1.27(+2.82%)
Sep 10, 2008 46.76 47.27 44.94 45.10 5,365,207 -1.49(-3.21%)
Sep 09, 2008 46.79 47.59 46.59 46.59 3,873,365 -0.32(-0.67%)
Sep 08, 2008 46.81 47.31 46.40 46.91 4,824,796 +0.92(+2.01%)
Sep 05, 2008 44.93 46.64 44.67 45.98 0 +0.93(+2.07%)
Sep 04, 2008 46.02 46.02 44.84 45.05 3,076,142 -1.18(-2.55%)
Sep 03, 2008 46.24 46.62 45.62 46.23 3,191,304 -0.15(-0.32%)
Sep 02, 2008 46.61 47.14 46.26 46.38 3,415,282 +0.18(+0.38%)
Aug 29, 2008 46.54 46.97 46.14 46.20 0 -0.64(-1.36%)
Aug 28, 2008 46.66 47.19 46.11 46.84 2,891,397 +0.36(+0.78%)
Aug 27, 2008 45.94 46.68 45.74 46.48 2,128,420 +0.50(+1.09%)
Aug 26, 2008 46.04 46.28 45.71 45.97 1,613,514 -0.10(-0.22%)
Aug 25, 2008 46.23 46.59 45.76 46.08 2,178,635 -0.33(-0.71%)
Aug 22, 2008 46.97 46.97 46.13 46.41 2,949,608 -0.28(-0.61%)
Aug 21, 2008 46.08 46.78 45.98 46.69 2,388,867 +0.03(+0.07%)
Aug 20, 2008 46.98 46.98 45.96 46.66 2,716,149 +0.19(+0.41%)
Aug 19, 2008 46.98 47.23 46.37 46.47 3,078,621 -0.82(-1.74%)
Aug 18, 2008 47.71 47.82 47.11 47.29 3,231,047 -0.23(-0.49%)
Aug 15, 2008 46.44 47.68 46.43 47.52 0 +1.08(+2.32%)
Aug 14, 2008 46.36 46.85 45.55 46.44 2,924,582 -0.08(-0.18%)
Aug 13, 2008 47.01 47.17 45.97 46.53 2,563,274 -0.50(-1.06%)
Aug 12, 2008 46.29 47.24 46.28 47.03 3,057,383 +0.51(+1.09%)
Aug 11, 2008 46.28 46.62 46.09 46.52 2,180,806 +0.08(+0.17%)
Aug 08, 2008 45.20 46.48 44.97 46.44 2,706,962 +1.37(+3.04%)
Aug 07, 2008 44.78 45.64 44.57 45.07 3,705,266 -0.08(-0.19%)
Aug 06, 2008 45.11 45.61 45.08 45.16 2,794,470 -0.18(-0.41%)
Aug 05, 2008 44.62 45.44 44.56 45.34 3,149,863 +0.92(+2.08%)
Aug 04, 2008 43.23 44.65 42.75 44.42 3,716,823 +1.02(+2.34%)
Aug 01, 2008 43.71 44.11 43.21 43.40 3,066,678 -0.44(-1.00%)
Jul 31, 2008 44.25 45.05 43.83 43.84 2,930,446 -0.78(-1.74%)
Jul 30, 2008 44.58 44.97 44.23 44.62 3,523,417 +0.08(+0.19%)
Jul 29, 2008 43.29 44.74 43.29 44.53 3,812,940 +0.81(+1.85%)
Jul 28, 2008 43.81 44.47 43.53 43.73 3,190,518 -0.34(-0.77%)
Jul 25, 2008 43.70 44.43 43.63 44.06 2,642,996 +0.20(+0.46%)
Jul 24, 2008 44.65 45.37 43.53 43.86 7,173,750 -0.38(-0.87%)
Jul 23, 2008 43.54 44.28 42.96 44.25 5,281,871 +0.53(+1.22%)
Jul 22, 2008 43.90 44.57 43.45 43.72 5,389,753 -0.25(-0.56%)
Jul 21, 2008 43.34 44.06 43.23 43.96 3,961,324 +0.71(+1.64%)
Jul 18, 2008 42.67 43.51 42.36 43.26 6,517,471 +0.55(+1.28%)
Jul 17, 2008 43.33 43.51 41.97 42.71 6,111,678 -0.32(-0.75%)
Jul 16, 2008 43.59 43.59 42.56 43.03 5,600,582 -0.59(-1.36%)
Jul 15, 2008 43.69 44.32 43.52 43.63 4,088,143 -0.02(-0.04%)
Jul 14, 2008 44.37 44.37 43.33 43.64 2,471,979 -0.28(-0.65%)
Jul 11, 2008 44.35 44.35 43.52 43.93 4,903,630 -0.85(-1.89%)
Jul 10, 2008 43.57 44.87 43.57 44.77 4,650,783 +1.12(+2.58%)
Jul 09, 2008 44.47 44.47 43.65 43.65 2,550,117 -0.59(-1.32%)
Jul 08, 2008 43.72 44.50 43.72 44.23 4,046,925 +0.23(+0.52%)
Jul 07, 2008 44.38 44.80 43.73 44.00 2,684,447 -0.39(-0.88%)
Jul 04, 2008 43.66 44.78 43.43 44.40 3,185,452 +0.00(+0.00%)
Jul 03, 2008 43.66 44.78 43.43 44.40 3,185,452 +1.01(+2.33%)
Jul 02, 2008 44.57 44.57 43.26 43.39 5,347,748 -0.95(-2.14%)
Jul 01, 2008 42.82 44.84 42.66 44.33 8,374,257 +0.99(+2.29%)
Jun 30, 2008 43.13 43.71 42.59 43.34 8,408,126 +0.22(+0.50%)
Jun 27, 2008 43.18 44.02 42.98 43.13 6,343,707 -0.05(-0.11%)
Jun 26, 2008 44.47 44.48 43.16 43.17 4,803,226 -1.53(-3.43%)
Jun 25, 2008 45.71 45.76 44.53 44.70 4,031,097 -0.92(-2.03%)
Jun 24, 2008 44.67 45.97 44.67 45.63 5,227,238 +1.45(+3.28%)
Jun 23, 2008 44.68 44.68 43.91 44.18 2,891,159 -0.40(-0.90%)
Jun 20, 2008 44.70 44.82 44.36 44.58 5,243,999 -0.38(-0.84%)
Jun 19, 2008 44.33 45.10 43.80 44.96 4,572,523 +0.69(+1.55%)
Jun 18, 2008 44.86 45.23 44.27 44.27 4,067,651 -0.79(-1.74%)
Jun 17, 2008 44.67 45.31 44.55 45.06 5,600,491 +0.55(+1.25%)
Jun 16, 2008 44.49 44.66 44.00 44.50 3,330,823 -0.19(-0.43%)
Jun 13, 2008 44.38 44.96 44.27 44.70 2,266,349 +0.52(+1.19%)
Jun 12, 2008 44.47 45.04 44.11 44.17 3,233,255 -0.15(-0.35%)
Jun 11, 2008 45.38 45.58 44.27 44.33 4,490,681 -1.19(-2.62%)
Jun 10, 2008 45.32 45.85 44.50 45.52 5,474,261 +0.85(+1.90%)
Jun 09, 2008 46.45 46.61 44.19 44.67 7,310,316 -1.52(-3.30%)
Jun 06, 2008 47.56 47.56 46.16 46.20 5,463,934 -1.45(-3.04%)
Jun 05, 2008 47.74 47.77 47.08 47.65 3,684,944 -0.02(-0.03%)
Jun 04, 2008 47.88 47.93 47.40 47.66 3,091,283 -0.25(-0.53%)
Jun 03, 2008 48.71 48.71 47.53 47.92 4,804,513 -0.64(-1.32%)
Jun 02, 2008 49.09 49.10 48.34 48.55 2,996,721 -0.62(-1.27%)
May 30, 2008 48.69 49.46 48.69 49.18 2,441,426 +0.31(+0.63%)
May 29, 2008 48.25 49.13 47.98 48.87 3,384,390 +0.44(+0.91%)
May 28, 2008 48.37 48.44 47.68 48.43 4,071,309 +0.09(+0.19%)
May 27, 2008 48.35 48.51 48.00 48.34 2,993,907 +0.22(+0.45%)
May 26, 2008 48.21 48.50 47.95 48.12 0 +0.00(+0.00%)
May 23, 2008 48.21 48.50 47.95 48.12 3,207,711 -0.12(-0.24%)
May 22, 2008 47.97 48.39 47.88 48.24 3,271,790 +0.24(+0.50%)
May 21, 2008 49.67 49.67 47.85 48.00 3,967,280 -1.49(-3.00%)
May 20, 2008 49.85 50.06 49.37 49.49 4,189,022 -0.65(-1.31%)
May 19, 2008 50.26 50.57 49.83 50.14 3,578,242 -0.01(-0.02%)
May 16, 2008 50.88 51.02 50.01 50.15 3,878,555 -0.55(-1.08%)
May 15, 2008 50.26 50.73 50.11 50.70 2,840,723 +0.62(+1.23%)
May 14, 2008 49.79 50.51 49.67 50.08 2,264,820 +0.41(+0.82%)
May 13, 2008 49.38 50.01 49.38 49.67 3,746,686 +0.32(+0.66%)
May 12, 2008 49.36 49.40 49.15 49.35 2,899,267 +0.02(+0.05%)
May 09, 2008 48.94 49.48 48.64 49.32 2,136,932 +0.11(+0.22%)
May 08, 2008 49.12 49.35 48.71 49.22 2,097,232 +0.38(+0.77%)
May 07, 2008 49.71 49.71 48.82 48.84 3,850,059 -0.75(-1.51%)
May 06, 2008 49.29 49.70 49.09 49.59 1,971,963 +0.18(+0.37%)
May 05, 2008 49.93 49.93 49.22 49.40 2,333,686 -0.43(-0.87%)
May 02, 2008 50.06 50.21 49.46 49.83 2,317,371 +0.10(+0.20%)
May 01, 2008 49.42 49.73 49.29 49.73 3,130,007 +0.47(+0.95%)
Apr 30, 2008 49.22 50.03 49.22 49.26 3,304,766 -0.35(-0.70%)
Apr 29, 2008 50.25 50.50 49.28 49.61 3,569,634 -0.67(-1.33%)
Apr 28, 2008 49.83 50.55 49.83 50.28 2,782,869 +0.48(+0.96%)
Apr 25, 2008 50.25 50.27 48.98 49.80 5,244,268 -1.09(-2.15%)
Apr 24, 2008 50.49 51.21 50.49 50.90 3,147,542 -0.06(-0.12%)
Apr 23, 2008 50.63 51.20 50.23 50.96 2,482,437 +0.67(+1.33%)
Apr 22, 2008 50.87 50.87 49.90 50.29 3,086,511 -0.59(-1.15%)
Apr 21, 2008 50.96 51.21 50.58 50.87 2,120,463 -0.06(-0.12%)
Apr 18, 2008 50.87 51.09 50.29 50.93 2,663,654 +0.67(+1.33%)
Apr 17, 2008 50.72 50.73 50.13 50.26 2,311,032 -0.29(-0.58%)
Apr 16, 2008 49.79 50.59 49.67 50.56 3,415,255 +1.09(+2.21%)
Apr 15, 2008 50.34 50.34 49.13 49.46 2,239,459 -0.65(-1.31%)
Apr 14, 2008 50.26 50.59 49.85 50.12 1,854,606 -0.25(-0.50%)
Apr 11, 2008 50.51 50.97 50.25 50.37 3,807,407 -0.79(-1.55%)
Apr 10, 2008 51.42 51.48 50.98 51.17 2,941,355 -0.15(-0.29%)
Apr 09, 2008 51.21 51.88 51.10 51.31 3,780,707 +0.09(+0.18%)
Apr 08, 2008 50.39 51.40 50.20 51.22 2,933,724 +0.58(+1.14%)
Apr 07, 2008 50.92 51.06 50.43 50.64 2,369,753 +0.17(+0.34%)
Apr 04, 2008 50.28 50.86 49.85 50.47 2,380,234 +0.37(+0.74%)
Apr 03, 2008 50.51 50.80 49.72 50.10 2,894,785 -0.61(-1.20%)
Apr 02, 2008 50.52 51.18 50.52 50.71 3,412,597 +0.15(+0.29%)
Apr 01, 2008 50.03 50.76 49.82 50.56 3,567,662 +0.81(+1.63%)
Mar 31, 2008 50.04 50.04 49.52 49.76 3,110,896 +0.08(+0.17%)
Mar 28, 2008 49.54 50.31 49.47 49.67 2,430,652 +0.27(+0.55%)
Mar 27, 2008 50.15 50.30 49.38 49.40 2,230,642 -0.54(-1.08%)
Mar 26, 2008 49.89 49.98 49.45 49.94 4,267,440 -0.11(-0.22%)
Mar 25, 2008 48.98 50.20 48.97 50.05 3,849,646 +0.99(+2.03%)
Mar 24, 2008 49.22 49.60 48.58 49.06 3,063,370 -0.02(-0.03%)
Mar 21, 2008 48.73 49.12 48.13 49.07 4,029,335 +0.00(+0.00%)
Mar 20, 2008 48.73 49.12 48.13 49.07 4,029,335 +0.40(+0.82%)
Mar 19, 2008 49.85 50.31 48.67 48.67 2,618,863 -1.03(-2.08%)
Mar 18, 2008 49.63 49.90 48.90 49.70 2,906,104 +0.69(+1.40%)
Mar 17, 2008 47.85 49.38 47.85 49.02 4,220,565 +0.11(+0.22%)
Mar 14, 2008 49.85 50.02 48.33 48.91 3,602,874 -0.68(-1.37%)
Mar 13, 2008 48.09 49.71 47.97 49.59 3,743,521 +0.76(+1.56%)
Mar 12, 2008 48.71 49.00 48.25 48.82 5,019,432 +0.32(+0.65%)
Mar 11, 2008 48.22 48.62 47.62 48.51 3,348,884 +0.25(+0.53%)
Mar 10, 2008 48.89 48.90 48.09 48.25 3,111,649 -0.69(-1.42%)
Mar 07, 2008 49.41 49.90 48.81 48.95 3,156,022 -0.75(-1.52%)
Mar 06, 2008 50.20 50.29 49.69 49.70 2,564,618 -0.65(-1.28%)
Mar 05, 2008 50.13 50.63 49.84 50.35 3,288,692 +0.55(+1.10%)
Mar 04, 2008 50.07 50.24 49.36 49.80 3,136,820 -0.64(-1.27%)
Mar 03, 2008 49.98 50.53 49.71 50.44 1,882,231 +0.51(+1.02%)
Feb 29, 2008 50.59 50.66 49.79 49.93 3,619,101 -1.12(-2.19%)
Feb 28, 2008 51.16 51.37 50.38 51.05 2,278,984 -0.10(-0.20%)
Feb 27, 2008 51.02 51.97 50.83 51.15 3,385,417 -0.08(-0.15%)
Feb 26, 2008 50.66 51.27 50.34 51.23 2,875,749 +0.23(+0.45%)
Feb 25, 2008 50.98 51.12 50.26 51.00 2,655,420 +0.14(+0.27%)
Feb 22, 2008 50.25 50.86 49.97 50.86 2,949,073 +0.72(+1.43%)
Feb 21, 2008 50.91 51.20 49.96 50.14 2,388,294 -0.49(-0.97%)
Feb 20, 2008 50.39 50.74 50.06 50.63 2,848,070 -0.09(-0.18%)
Feb 19, 2008 51.24 51.40 50.60 50.73 2,360,835 +0.17(+0.34%)
Feb 18, 2008 50.84 51.00 50.22 50.56 0 +0.00(+0.00%)
Feb 15, 2008 50.84 51.00 50.22 50.56 2,978,445 -0.50(-0.98%)
Feb 14, 2008 51.80 51.98 50.94 51.06 2,321,677 -0.62(-1.21%)
Feb 13, 2008 51.50 51.70 50.72 51.68 3,360,189 +0.64(+1.25%)
Feb 12, 2008 51.79 51.83 50.71 51.04 3,516,572 -0.59(-1.15%)
Feb 11, 2008 51.02 51.97 50.72 51.64 4,628,261 +1.16(+2.29%)
Feb 08, 2008 50.65 50.65 49.99 50.48 3,704,714 -0.35(-0.68%)
Feb 07, 2008 49.38 50.93 49.35 50.83 5,509,498 +1.27(+2.56%)
Feb 06, 2008 50.09 50.23 49.49 49.56 4,119,067 -0.49(-0.98%)
Feb 05, 2008 50.34 50.81 49.87 50.05 4,126,870 -1.09(-2.14%)
Feb 04, 2008 50.91 51.33 50.56 51.14 4,620,252 +0.25(+0.48%)
Feb 01, 2008 50.28 50.90 49.90 50.90 6,143,094 +0.73(+1.46%)
Jan 31, 2008 49.29 50.43 48.32 50.16 6,597,776 +1.32(+2.70%)
Jan 30, 2008 49.22 49.76 48.64 48.85 4,001,242 -0.38(-0.77%)
Jan 29, 2008 48.74 49.42 48.74 49.22 3,605,610 +0.45(+0.92%)
Jan 28, 2008 48.40 48.79 48.15 48.78 3,712,657 +0.40(+0.83%)
Jan 25, 2008 48.97 49.08 48.10 48.38 4,811,455 -0.22(-0.46%)
Jan 24, 2008 46.91 49.22 46.91 48.60 6,900,459 +1.80(+3.85%)
Jan 23, 2008 44.80 46.83 44.55 46.80 6,396,450 +0.73(+1.59%)
Jan 22, 2008 43.73 46.51 43.33 46.07 6,954,298 -0.57(-1.22%)
Jan 21, 2008 47.95 47.95 46.40 46.64 0 +0.00(+0.00%)
Jan 18, 2008 47.95 47.95 46.40 46.64 5,792,155 -0.95(-2.01%)
Jan 17, 2008 48.99 49.14 47.58 47.59 6,460,364 -1.16(-2.37%)
Jan 16, 2008 47.58 49.11 47.58 48.75 8,085,976 +0.51(+1.05%)
Jan 15, 2008 46.91 48.62 46.90 48.24 6,249,979 +0.82(+1.72%)
Jan 14, 2008 47.11 47.55 47.08 47.42 3,921,571 +0.59(+1.27%)
Jan 11, 2008 46.92 47.71 46.59 46.83 4,087,831 -0.46(-0.98%)
Jan 10, 2008 47.01 47.74 46.93 47.29 4,188,956 -0.06(-0.13%)
Jan 09, 2008 46.21 47.36 46.18 47.35 4,873,436 +1.09(+2.35%)
Jan 08, 2008 46.98 47.19 46.12 46.27 5,022,204 -0.57(-1.22%)
Jan 07, 2008 47.88 48.08 46.38 46.84 5,882,696 -0.84(-1.76%)
Jan 04, 2008 47.38 48.06 47.38 47.68 4,571,202 -0.02(-0.03%)
Jan 03, 2008 46.28 47.93 46.28 47.69 3,440,281 +1.49(+3.22%)
Jan 02, 2008 46.68 47.12 45.95 46.21 2,837,995 -0.54(-1.15%)
Jan 01, 2008 47.31 47.41 46.67 46.74 0 +0.00(+0.00%)
Dec 31, 2007 47.31 47.41 46.67 46.74 1,681,371 -0.62(-1.32%)
Dec 28, 2007 47.79 47.79 47.17 47.37 1,504,497 +0.04(+0.08%)
Dec 27, 2007 48.10 48.14 47.22 47.33 2,003,079 -0.80(-1.66%)
Dec 26, 2007 48.05 48.23 47.45 48.13 2,097,370 -0.21(-0.43%)
Dec 24, 2007 48.55 48.82 48.22 48.34 677,705 -0.18(-0.37%)
Dec 21, 2007 47.83 48.72 47.68 48.52 5,042,354 +1.19(+2.52%)
Dec 20, 2007 47.23 47.45 46.46 47.32 2,551,499 +0.50(+1.07%)
Dec 19, 2007 47.62 47.62 46.45 46.82 2,948,680 -0.36(-0.77%)
Dec 18, 2007 47.31 47.45 46.61 47.18 2,639,822 +0.30(+0.64%)
Dec 17, 2007 47.52 47.55 46.80 46.88 3,473,385 -0.60(-1.27%)
Dec 14, 2007 48.32 48.32 47.48 47.48 3,206,764 -0.83(-1.72%)
Dec 13, 2007 48.70 48.95 48.02 48.32 3,373,181 -0.53(-1.09%)
Dec 12, 2007 49.69 49.69 48.52 48.85 3,639,459 +0.35(+0.71%)
Dec 11, 2007 49.89 50.06 48.44 48.50 3,065,420 -1.41(-2.82%)
Dec 10, 2007 50.36 50.36 49.76 49.91 2,751,321 -0.28(-0.57%)
Dec 07, 2007 49.94 50.34 49.75 50.20 4,172,055 +0.83(+1.68%)
Dec 06, 2007 48.35 49.72 48.35 49.36 4,833,589 +1.59(+3.32%)
Dec 05, 2007 48.43 48.50 47.69 47.78 3,499,492 +0.13(+0.27%)
Dec 04, 2007 47.36 48.00 47.36 47.65 3,718,526 +0.05(+0.10%)
Dec 03, 2007 47.36 48.20 47.36 47.60 3,212,974 -0.03(-0.06%)
Nov 30, 2007 47.92 47.92 47.37 47.63 3,451,723 +0.18(+0.39%)
Nov 29, 2007 47.68 47.75 47.37 47.45 2,799,254 -0.28(-0.60%)
Nov 28, 2007 47.62 47.98 47.15 47.73 3,474,154 +0.38(+0.80%)
Nov 27, 2007 46.91 47.55 46.70 47.35 3,706,862 +0.59(+1.25%)
Nov 26, 2007 47.72 48.11 46.67 46.77 3,396,127 -1.05(-2.19%)
Nov 23, 2007 47.46 47.82 47.37 47.82 845,028 +0.57(+1.21%)
Nov 21, 2007 47.37 47.87 47.08 47.25 3,134,306 -0.42(-0.89%)
Nov 20, 2007 47.25 48.00 46.99 47.67 4,278,449 +0.59(+1.24%)
Nov 19, 2007 47.55 47.79 46.98 47.08 2,240,768 -0.72(-1.50%)
Nov 16, 2007 47.92 48.19 47.25 47.80 3,595,854 +0.21(+0.44%)
Nov 15, 2007 48.09 48.29 47.17 47.59 4,566,687 -0.03(-0.06%)
Nov 14, 2007 48.17 49.03 47.48 47.62 3,532,348 +0.06(+0.13%)
Nov 13, 2007 47.08 47.60 46.61 47.56 3,221,115 +0.79(+1.68%)
Nov 12, 2007 47.98 47.98 46.71 46.78 2,757,444 -0.60(-1.27%)
Nov 09, 2007 47.68 48.17 47.35 47.38 3,084,619 -0.91(-1.88%)
Nov 08, 2007 48.75 49.11 47.63 48.29 4,439,241 -0.58(-1.18%)
Nov 07, 2007 49.73 49.79 48.79 48.86 3,311,786 -0.92(-1.84%)
Nov 06, 2007 48.82 49.87 48.59 49.78 2,352,899 +0.98(+2.00%)
Nov 05, 2007 48.52 49.21 48.13 48.80 2,415,934 +0.16(+0.33%)
Nov 02, 2007 48.51 48.73 47.96 48.64 2,852,207 +0.26(+0.54%)
Nov 01, 2007 48.63 48.99 48.37 48.38 3,538,120 -0.61(-1.24%)
Oct 31, 2007 48.78 49.05 48.42 48.99 3,412,681 +0.32(+0.66%)
Oct 30, 2007 48.98 49.29 48.52 48.66 2,634,339 -0.35(-0.72%)
Oct 29, 2007 49.30 49.38 48.92 49.02 2,770,036 -0.22(-0.44%)
Oct 26, 2007 50.14 50.31 49.06 49.23 3,562,662 -0.82(-1.65%)
Oct 25, 2007 47.94 50.13 47.21 50.06 5,875,354 -0.25(-0.51%)
Oct 24, 2007 49.49 50.46 49.20 50.31 2,970,498 +0.83(+1.68%)
Oct 23, 2007 49.48 49.59 48.94 49.48 2,513,705 +0.18(+0.37%)
Oct 22, 2007 48.21 49.42 47.64 49.29 3,060,778 +0.75(+1.55%)
Oct 19, 2007 49.48 49.61 48.53 48.54 2,903,655 -1.11(-2.23%)
Oct 18, 2007 49.87 50.04 49.46 49.65 2,188,551 -0.22(-0.45%)
Oct 17, 2007 50.35 50.35 49.59 49.87 2,241,304 -0.11(-0.22%)
Oct 16, 2007 50.14 50.17 49.63 49.98 2,358,140 -0.05(-0.09%)
Oct 15, 2007 50.10 50.29 49.71 50.03 2,125,832 -0.08(-0.15%)
Oct 12, 2007 50.36 50.44 49.91 50.10 2,688,982 +0.02(+0.03%)
Oct 11, 2007 49.19 50.78 48.84 50.09 3,365,544 +0.82(+1.67%)
Oct 10, 2007 49.56 49.80 48.81 49.26 2,020,131 -0.37(-0.74%)
Oct 09, 2007 49.83 49.87 49.18 49.63 1,717,702 +0.00(+0.00%)
Oct 08, 2007 49.10 49.76 49.10 49.63 1,489,420 +0.53(+1.08%)
Oct 05, 2007 49.52 49.64 49.02 49.10 1,764,580 -0.18(-0.36%)
Oct 04, 2007 48.95 49.42 48.94 49.28 1,883,266 +0.53(+1.09%)
Oct 03, 2007 49.16 49.20 48.62 48.75 2,331,910 -0.55(-1.11%)
Oct 02, 2007 49.99 50.13 49.14 49.29 2,038,571 -0.75(-1.49%)
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.