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, 2009 37.07 37.17 36.33 36.94 3,839,602 -0.25(-0.68%)
Sep 29, 2009 37.03 37.33 36.93 37.20 3,068,366 +0.06(+0.16%)
Sep 28, 2009 36.78 37.17 36.68 37.14 2,627,545 +0.49(+1.33%)
Sep 25, 2009 36.37 36.73 36.29 36.65 4,197,906 +0.16(+0.44%)
Sep 24, 2009 36.96 37.09 36.43 36.49 3,159,842 -0.55(-1.50%)
Sep 23, 2009 36.73 37.46 36.58 37.04 4,805,311 +0.35(+0.97%)
Sep 22, 2009 36.93 36.93 36.47 36.69 2,806,001 -0.12(-0.31%)
Sep 21, 2009 37.10 37.27 36.55 36.80 4,349,559 -0.42(-1.12%)
Sep 18, 2009 36.79 37.24 36.60 37.22 5,915,936 +0.47(+1.28%)
Sep 17, 2009 35.51 37.00 35.30 36.75 7,682,810 +1.35(+3.80%)
Sep 16, 2009 35.64 35.79 35.27 35.40 4,253,821 -0.09(-0.25%)
Sep 15, 2009 35.59 35.60 35.22 35.49 3,514,924 -0.03(-0.09%)
Sep 14, 2009 35.76 35.81 35.46 35.52 3,754,607 -0.33(-0.92%)
Sep 11, 2009 35.56 35.99 35.26 35.86 5,309,597 +0.26(+0.74%)
Sep 10, 2009 35.66 35.68 35.27 35.59 4,151,017 -0.17(-0.47%)
Sep 09, 2009 35.68 36.18 35.58 35.76 3,645,159 +0.12(+0.32%)
Sep 08, 2009 36.01 36.08 35.36 35.65 4,443,177 -0.21(-0.58%)
Sep 04, 2009 35.36 36.06 35.36 35.86 2,874,387 +0.52(+1.48%)
Sep 03, 2009 35.69 35.92 34.95 35.33 6,182,219 -0.31(-0.86%)
Sep 02, 2009 35.76 35.86 35.47 35.64 3,476,722 -0.22(-0.60%)
Sep 01, 2009 35.65 36.30 35.19 35.86 4,899,912 -0.48(-1.31%)
Aug 31, 2009 36.30 36.46 36.10 36.33 2,769,170 -0.11(-0.30%)
Aug 28, 2009 36.87 36.87 36.31 36.44 3,121,482 -0.34(-0.92%)
Aug 27, 2009 36.60 37.14 36.46 36.78 4,527,001 +0.12(+0.34%)
Aug 26, 2009 36.75 36.86 36.41 36.66 4,333,169 -0.07(-0.19%)
Aug 25, 2009 37.17 37.19 36.70 36.73 4,297,111 -0.23(-0.63%)
Aug 24, 2009 37.27 37.27 36.86 36.96 6,711,335 -0.18(-0.48%)
Aug 21, 2009 36.29 37.31 36.10 37.13 5,760,530 +0.98(+2.70%)
Aug 20, 2009 36.48 36.48 35.85 36.16 4,459,103 -0.23(-0.63%)
Aug 19, 2009 36.19 36.58 36.02 36.39 4,015,774 +0.01(+0.02%)
Aug 18, 2009 36.38 36.58 36.26 36.38 3,096,072 +0.55(+1.53%)
Aug 17, 2009 36.24 36.43 35.78 35.83 3,917,483 -0.77(-2.10%)
Aug 14, 2009 36.65 36.79 36.16 36.60 4,163,757 -0.05(-0.13%)
Aug 13, 2009 36.83 36.83 36.36 36.65 3,359,270 -0.08(-0.23%)
Aug 12, 2009 36.00 36.93 35.86 36.73 2,827,654 +0.77(+2.14%)
Aug 11, 2009 35.57 36.19 35.56 35.96 2,513,146 -0.32(-0.87%)
Aug 10, 2009 36.26 36.31 35.74 36.28 2,551,110 -0.03(-0.08%)
Aug 07, 2009 35.93 36.60 35.83 36.31 3,697,452 +0.45(+1.27%)
Aug 06, 2009 36.26 36.30 35.52 35.86 4,406,204 -0.39(-1.08%)
Aug 05, 2009 36.74 36.77 36.18 36.25 3,766,927 -0.43(-1.18%)
Aug 04, 2009 36.76 36.93 36.45 36.68 2,707,255 -0.14(-0.38%)
Aug 03, 2009 36.47 36.96 35.96 36.82 3,843,268 +0.66(+1.83%)
Jul 31, 2009 36.55 36.83 36.10 36.16 4,163,540 -0.36(-0.99%)
Jul 30, 2009 36.00 36.84 35.97 36.52 5,145,491 +0.65(+1.83%)
Jul 29, 2009 35.48 35.93 35.25 35.86 2,722,451 +0.21(+0.58%)
Jul 28, 2009 34.92 35.70 34.79 35.66 3,235,961 +0.67(+1.91%)
Jul 27, 2009 34.89 35.10 34.52 34.99 2,868,570 +0.03(+0.09%)
Jul 24, 2009 35.15 35.65 34.72 34.95 157 -0.28(-0.79%)
Jul 23, 2009 34.46 35.42 34.30 35.23 5,692,055 +0.59(+1.69%)
Jul 22, 2009 34.48 34.98 34.42 34.65 3,441,734 +0.08(+0.25%)
Jul 21, 2009 34.65 34.72 33.99 34.56 4,133,551 -0.20(-0.58%)
Jul 20, 2009 34.68 34.81 34.12 34.76 2,769,667 +0.15(+0.44%)
Jul 17, 2009 34.95 34.95 34.36 34.61 3,754,206 -0.43(-1.23%)
Jul 16, 2009 34.74 35.27 34.64 35.04 4,761,708 +0.75(+2.20%)
Jul 15, 2009 34.28 34.48 34.12 34.28 4,082,567 +0.22(+0.66%)
Jul 14, 2009 33.41 34.19 33.35 34.06 4,195,006 +0.50(+1.49%)
Jul 13, 2009 32.80 33.62 32.80 33.56 2,887,173 +0.69(+2.11%)
Jul 10, 2009 32.45 32.96 32.38 32.87 3,095,968 +0.32(+0.97%)
Jul 09, 2009 32.60 32.64 32.27 32.55 2,542,408 +0.08(+0.24%)
Jul 08, 2009 32.46 32.65 32.30 32.48 4,635,216 +0.07(+0.21%)
Jul 07, 2009 33.26 33.31 32.35 32.41 3,187,192 -0.95(-2.86%)
Jul 06, 2009 33.04 33.48 32.81 33.36 3,786,453 +0.24(+0.72%)
Jul 02, 2009 34.15 34.16 33.11 33.12 3,099,768 -1.45(-4.19%)
Jul 01, 2009 34.30 34.69 34.26 34.57 3,114,110 +0.35(+1.04%)
Jun 30, 2009 34.99 34.99 34.12 34.22 3,603,432 -0.75(-2.14%)
Jun 29, 2009 34.28 35.08 34.26 34.96 4,316,374 +0.69(+2.02%)
Jun 26, 2009 34.65 34.69 34.16 34.27 5,936,203 -0.48(-1.37%)
Jun 25, 2009 34.34 34.77 34.27 34.75 3,855,798 +0.69(+2.04%)
Jun 24, 2009 34.69 34.71 33.98 34.05 4,117,359 -0.41(-1.18%)
Jun 23, 2009 34.95 34.95 34.23 34.46 4,157,476 -0.48(-1.37%)
Jun 22, 2009 35.32 35.32 34.75 34.94 3,969,794 -0.55(-1.54%)
Jun 19, 2009 35.32 35.58 35.08 35.49 6,575,361 +0.13(+0.37%)
Jun 18, 2009 34.95 35.61 34.92 35.36 3,857,563 +0.46(+1.32%)
Jun 17, 2009 34.48 35.09 34.48 34.89 2,779,112 +0.35(+1.03%)
Jun 16, 2009 34.48 34.77 34.40 34.54 4,537,067 -0.12(-0.33%)
Jun 15, 2009 34.65 34.81 34.33 34.65 5,756,733 -0.24(-0.68%)
Jun 12, 2009 35.09 35.19 34.60 34.89 4,470,484 -0.28(-0.79%)
Jun 11, 2009 35.19 35.73 35.17 35.17 6,182,254 +0.05(+0.15%)
Jun 10, 2009 34.73 35.16 34.59 35.12 4,344,064 +0.48(+1.38%)
Jun 09, 2009 35.32 35.42 34.46 34.64 5,980,212 -0.75(-2.11%)
Jun 08, 2009 34.99 35.61 34.62 35.39 3,421,136 -0.21(-0.58%)
Jun 05, 2009 35.22 35.78 34.89 35.59 4,494,108 +0.92(+2.67%)
Jun 04, 2009 34.65 34.69 34.23 34.67 5,299,930 +0.15(+0.45%)
Jun 03, 2009 34.89 34.93 34.38 34.52 4,503,438 -0.54(-1.54%)
Jun 02, 2009 35.19 35.33 34.52 35.05 4,938,407 -0.28(-0.78%)
Jun 01, 2009 34.42 35.39 34.38 35.33 4,053,095 +0.95(+2.75%)
May 29, 2009 34.49 34.61 33.81 34.38 4,404,749 -0.03(-0.09%)
May 28, 2009 33.95 34.57 33.69 34.42 3,345,365 +0.38(+1.11%)
May 27, 2009 34.36 34.59 34.02 34.04 4,578,810 -0.29(-0.85%)
May 26, 2009 33.48 34.55 33.48 34.33 5,602,306 +0.85(+2.55%)
May 22, 2009 33.76 33.80 33.40 33.48 2,897,696 -0.16(-0.48%)
May 21, 2009 34.14 34.56 33.42 33.64 4,817,941 -0.80(-2.33%)
May 20, 2009 34.38 35.04 34.24 34.44 6,141,399 +0.22(+0.63%)
May 19, 2009 34.55 35.12 34.15 34.22 6,555,828 -0.53(-1.53%)
May 18, 2009 34.86 35.03 33.92 34.75 7,501,849 -0.72(-2.04%)
May 15, 2009 36.00 36.11 35.24 35.48 4,982,359 -0.73(-2.02%)
May 14, 2009 36.33 36.93 35.89 36.21 4,944,205 -0.14(-0.38%)
May 13, 2009 36.38 36.67 35.98 36.35 4,504,982 -0.52(-1.40%)
May 12, 2009 36.85 37.05 36.50 36.86 4,864,910 +0.16(+0.44%)
May 11, 2009 36.78 37.03 36.33 36.70 3,924,022 -0.47(-1.26%)
May 08, 2009 36.86 37.23 36.56 37.17 5,120,868 +0.62(+1.69%)
May 07, 2009 36.97 37.16 36.25 36.56 5,837,613 -0.11(-0.29%)
May 06, 2009 36.93 36.93 36.19 36.66 5,027,407 +0.06(+0.17%)
May 05, 2009 36.06 36.75 36.02 36.60 3,996,247 +0.43(+1.19%)
May 04, 2009 35.23 36.17 35.15 36.17 6,638,262 +1.00(+2.85%)
May 01, 2009 34.75 35.42 34.75 35.17 3,890,411 +0.34(+0.97%)
Apr 30, 2009 35.80 35.93 34.53 34.83 7,631,931 -0.72(-2.01%)
Apr 29, 2009 34.71 35.86 34.61 35.55 4,401,455 +0.95(+2.76%)
Apr 28, 2009 34.30 35.18 33.74 34.59 4,469,042 -0.01(-0.02%)
Apr 27, 2009 33.60 35.22 33.60 34.60 5,444,810 +0.85(+2.53%)
Apr 24, 2009 33.83 34.00 33.20 33.75 9,358,526 -0.17(-0.50%)
Apr 23, 2009 34.27 34.60 32.81 33.92 7,579,356 +2.11(+6.63%)
Apr 22, 2009 31.84 32.48 31.38 31.81 4,624,460 +0.12(+0.39%)
Apr 21, 2009 31.96 32.13 31.40 31.68 4,925,027 -0.07(-0.22%)
Apr 20, 2009 32.58 32.66 31.67 31.75 5,256,411 -0.99(-3.01%)
Apr 17, 2009 33.48 33.76 32.65 32.74 6,439,097 -0.59(-1.78%)
Apr 16, 2009 32.34 33.51 32.34 33.33 4,546,478 +0.82(+2.54%)
Apr 15, 2009 32.14 32.74 32.14 32.51 4,259,991 +0.14(+0.43%)
Apr 14, 2009 32.19 32.69 31.90 32.37 4,211,654 -0.03(-0.10%)
Apr 13, 2009 32.35 32.78 31.93 32.40 3,261,674 -0.32(-0.99%)
Apr 09, 2009 32.83 33.26 32.48 32.72 5,009,136 +0.56(+1.75%)
Apr 08, 2009 31.65 32.21 31.37 32.16 6,593,226 +0.68(+2.15%)
Apr 07, 2009 31.49 32.27 31.13 31.48 6,564,097 -0.60(-1.87%)
Apr 06, 2009 29.34 32.13 29.26 32.08 9,328,741 +2.46(+8.29%)
Apr 03, 2009 30.51 30.68 29.29 29.63 6,396,200 -1.27(-4.11%)
Apr 02, 2009 30.82 31.40 30.35 30.90 4,388,560 +0.53(+1.75%)
Apr 01, 2009 29.99 30.55 29.69 30.36 4,073,208 +0.38(+1.26%)
Mar 31, 2009 30.16 30.60 29.74 29.99 6,517,924 +0.11(+0.36%)
Mar 30, 2009 29.89 30.29 29.46 29.88 4,929,597 -1.00(-3.24%)
Mar 26, 2009 29.61 30.93 29.42 30.88 10,974,963 +2.21(+7.71%)
Mar 25, 2009 27.95 28.88 27.92 28.67 7,660,382 +0.92(+3.33%)
Mar 24, 2009 26.99 28.04 26.98 27.75 13,882,845 +0.56(+2.07%)
Mar 23, 2009 27.18 27.21 27.05 27.18 9,436,123 -0.04(-0.14%)
Mar 20, 2009 28.02 28.08 27.10 27.22 8,559,796 -0.57(-2.04%)
Mar 19, 2009 28.29 28.29 27.61 27.79 5,182,311 -0.19(-0.67%)
Mar 18, 2009 27.20 28.21 26.85 27.98 6,174,051 +0.72(+2.66%)
Mar 17, 2009 26.82 27.25 26.22 27.25 4,390,181 +0.58(+2.17%)
Mar 16, 2009 26.18 27.31 25.96 26.68 7,065,419 +0.63(+2.42%)
Mar 13, 2009 27.03 27.03 25.80 26.04 0 -0.79(-2.93%)
Mar 12, 2009 25.88 27.21 25.57 26.83 7,979,018 +0.98(+3.78%)
Mar 11, 2009 26.76 26.95 25.81 25.85 5,874,495 -0.80(-3.00%)
Mar 10, 2009 26.39 26.70 25.84 26.65 6,839,631 +0.62(+2.37%)
Mar 09, 2009 26.57 26.66 25.91 26.04 6,728,949 -0.82(-3.07%)
Mar 06, 2009 27.73 28.19 26.42 26.86 0 -0.70(-2.54%)
Mar 05, 2009 28.22 28.57 27.43 27.56 6,615,989 -1.24(-4.30%)
Mar 04, 2009 28.39 29.36 27.69 28.80 6,337,762 -0.24(-0.82%)
Mar 02, 2009 29.98 30.24 28.96 29.04 10,063,713 -1.74(-5.65%)
Feb 27, 2009 32.07 32.07 30.72 30.78 0 -1.60(-4.95%)
Feb 26, 2009 33.40 33.73 32.29 32.38 6,808,818 -0.75(-2.25%)
Feb 25, 2009 34.34 34.55 33.12 33.13 6,065,088 -1.42(-4.10%)
Feb 24, 2009 33.95 34.81 33.86 34.55 5,580,594 +0.79(+2.33%)
Feb 23, 2009 35.34 35.34 33.72 33.76 5,126,914 -1.32(-3.78%)
Feb 20, 2009 35.27 35.69 34.62 35.09 5,207,527 -0.63(-1.77%)
Feb 19, 2009 35.72 36.01 35.45 35.72 5,359,446 +0.19(+0.54%)
Feb 18, 2009 34.85 35.99 34.85 35.52 4,450,643 +0.41(+1.16%)
Feb 17, 2009 35.02 35.66 34.72 35.12 5,304,928 -0.88(-2.44%)
Feb 13, 2009 36.00 36.46 35.92 35.99 3,789,339 +0.08(+0.21%)
Feb 12, 2009 35.59 35.96 34.99 35.92 4,495,730 -0.26(-0.72%)
Feb 11, 2009 36.32 36.58 35.63 36.18 3,474,526 +0.11(+0.30%)
Feb 10, 2009 36.83 37.28 35.84 36.07 4,104,330 -1.21(-3.24%)
Feb 09, 2009 36.86 37.35 36.44 37.28 3,584,489 +0.47(+1.28%)
Feb 06, 2009 37.86 38.00 36.75 36.81 5,670,359 -0.95(-2.53%)
Feb 05, 2009 37.26 38.03 36.89 37.77 4,658,207 +0.34(+0.91%)
Feb 04, 2009 37.21 37.88 36.96 37.43 4,349,806 +0.22(+0.58%)
Feb 03, 2009 37.67 37.80 36.19 37.21 5,150,310 -0.28(-0.76%)
Feb 02, 2009 38.52 38.65 36.85 37.50 5,544,452 -1.49(-3.81%)
Jan 30, 2009 38.75 39.74 38.71 38.98 0 +0.25(+0.64%)
Jan 29, 2009 38.21 39.47 37.92 38.74 4,934,380 +0.49(+1.27%)
Jan 28, 2009 38.89 39.59 37.99 38.25 6,235,797 -0.08(-0.22%)
Jan 27, 2009 38.99 38.99 38.17 38.34 5,057,789 -0.45(-1.17%)
Jan 26, 2009 38.74 39.17 38.45 38.79 4,383,070 -0.01(-0.02%)
Jan 23, 2009 39.08 39.56 38.52 38.80 5,112,407 -0.89(-2.25%)
Jan 22, 2009 39.49 39.98 38.69 39.69 5,605,303 -0.13(-0.33%)
Jan 21, 2009 40.08 40.08 38.88 39.82 3,727,912 +0.19(+0.49%)
Jan 20, 2009 40.48 40.82 39.52 39.63 3,736,769 -0.93(-2.30%)
Jan 16, 2009 40.28 40.81 39.86 40.56 5,462,126 +0.54(+1.35%)
Jan 15, 2009 39.27 40.24 38.55 40.02 5,486,785 +0.79(+2.00%)
Jan 14, 2009 37.70 40.08 37.23 39.24 8,231,836 +1.28(+3.37%)
Jan 13, 2009 39.54 39.54 37.51 37.96 4,915,711 -0.96(-2.47%)
Jan 12, 2009 38.98 39.12 38.33 38.92 3,674,624 +0.02(+0.04%)
Jan 09, 2009 39.15 39.76 38.40 38.91 3,982,713 +0.27(+0.70%)
Jan 08, 2009 39.12 39.14 38.34 38.64 3,958,604 -0.56(-1.43%)
Jan 07, 2009 39.68 39.68 38.75 39.20 3,268,718 -0.69(-1.72%)
Jan 06, 2009 40.42 40.62 39.68 39.88 3,116,738 -0.54(-1.33%)
Jan 05, 2009 39.96 40.58 39.81 40.42 3,770,292 +0.38(+0.94%)
Jan 02, 2009 39.42 40.21 38.86 40.05 0 +0.74(+1.88%)
Jan 01, 2009 39.01 39.72 39.01 39.31 0 +0.00(+0.00%)
Dec 31, 2008 39.01 39.72 39.01 39.31 2,219,853 +0.28(+0.73%)
Dec 30, 2008 38.00 39.08 37.92 39.02 2,089,034 +1.22(+3.24%)
Dec 29, 2008 38.00 38.47 37.74 37.80 2,211,887 -0.18(-0.47%)
Dec 26, 2008 38.03 38.14 37.80 37.97 825,627 +0.18(+0.47%)
Dec 24, 2008 37.81 38.00 37.49 37.80 623,343 +0.10(+0.27%)
Dec 23, 2008 37.97 38.27 37.59 37.70 2,893,082 -0.04(-0.10%)
Dec 22, 2008 38.19 38.19 37.09 37.73 4,076,714 -0.49(-1.27%)
Dec 19, 2008 38.69 39.44 38.13 38.22 5,891,052 -0.44(-1.14%)
Dec 18, 2008 38.94 40.08 38.44 38.66 4,471,981 -0.22(-0.57%)
Dec 17, 2008 38.84 39.47 38.56 38.88 3,743,132 -0.14(-0.36%)
Dec 16, 2008 38.65 39.12 37.77 39.02 5,148,521 +0.56(+1.46%)
Dec 15, 2008 39.48 39.59 38.05 38.46 3,817,820 -0.66(-1.69%)
Dec 12, 2008 38.04 39.38 38.02 39.12 3,388,357 +0.44(+1.13%)
Dec 11, 2008 39.56 40.15 38.38 38.68 4,161,097 -1.16(-2.92%)
Dec 10, 2008 39.77 40.38 39.49 39.84 4,828,360 +0.33(+0.84%)
Dec 09, 2008 38.96 40.30 38.71 39.51 4,728,779 +0.29(+0.75%)
Dec 08, 2008 38.87 39.95 38.60 39.22 4,673,268 +1.06(+2.78%)
Dec 05, 2008 37.28 38.28 36.02 38.16 4,850,772 +0.98(+2.63%)
Dec 04, 2008 38.41 38.83 36.53 37.18 5,087,653 -1.80(-4.62%)
Dec 03, 2008 37.85 39.03 36.33 38.98 5,967,733 +1.32(+3.52%)
Dec 02, 2008 35.96 37.66 35.54 37.66 5,212,285 +2.11(+5.94%)
Dec 01, 2008 36.76 37.09 35.42 35.55 4,209,314 -2.03(-5.41%)
Nov 28, 2008 36.06 37.58 35.72 37.58 1,848,542 +1.28(+3.52%)
Nov 26, 2008 35.08 36.37 34.65 36.30 3,654,081 +1.05(+2.99%)
Nov 25, 2008 36.27 37.18 34.79 35.25 6,503,629 -0.51(-1.42%)
Nov 24, 2008 37.44 37.73 35.22 35.76 7,653,280 -1.16(-3.15%)
Nov 21, 2008 35.18 36.99 33.97 36.92 7,689,347 +1.87(+5.34%)
Nov 20, 2008 34.86 36.60 34.69 35.05 8,182,378 -0.26(-0.74%)
Nov 19, 2008 36.39 37.14 35.27 35.31 4,753,723 -1.12(-3.09%)
Nov 18, 2008 36.03 36.58 35.42 36.43 6,321,275 +0.30(+0.83%)
Nov 17, 2008 36.39 37.16 36.12 36.13 4,972,921 -0.76(-2.07%)
Nov 14, 2008 37.30 38.77 36.72 36.90 5,173,358 -1.16(-3.04%)
Nov 13, 2008 37.29 38.13 36.04 38.05 8,159,196 +1.03(+2.79%)
Nov 12, 2008 37.56 38.24 36.96 37.02 6,226,447 -1.13(-2.97%)
Nov 11, 2008 38.58 39.04 37.93 38.15 6,030,663 -0.32(-0.82%)
Nov 10, 2008 38.31 38.73 38.05 38.47 4,639,080 +0.73(+1.94%)
Nov 07, 2008 37.56 38.31 37.09 37.73 4,175,116 +0.35(+0.95%)
Nov 06, 2008 38.84 38.94 36.96 37.38 5,438,712 -0.89(-2.31%)
Nov 05, 2008 38.49 39.41 37.92 38.27 4,135,545 -0.80(-2.05%)
Nov 04, 2008 38.95 39.67 38.32 39.07 5,267,341 +0.81(+2.11%)
Nov 03, 2008 39.17 39.29 37.88 38.26 4,429,992 -1.10(-2.80%)
Oct 31, 2008 37.73 39.98 37.42 39.36 4,842,723 +1.39(+3.67%)
Oct 30, 2008 37.64 38.78 36.65 37.97 6,303,390 +1.32(+3.61%)
Oct 29, 2008 37.06 38.61 36.57 36.64 5,740,627 -0.90(-2.40%)
Oct 28, 2008 34.08 37.71 33.85 37.54 7,244,884 +4.07(+12.17%)
Oct 27, 2008 32.43 35.00 32.21 33.47 6,346,152 +0.05(+0.14%)
Oct 24, 2008 33.12 35.23 32.86 33.42 5,621,939 -2.65(-7.34%)
Oct 23, 2008 34.92 36.57 33.54 36.07 8,555,976 +2.07(+6.09%)
Oct 22, 2008 34.05 34.38 33.18 34.00 6,115,180 -0.44(-1.27%)
Oct 21, 2008 36.31 36.31 34.36 34.44 3,917,731 -2.29(-6.23%)
Oct 20, 2008 34.72 36.96 34.30 36.73 3,898,226 +2.21(+6.40%)
Oct 17, 2008 34.55 36.29 34.25 34.52 8,239,842 -0.70(-1.99%)
Oct 16, 2008 34.65 35.99 33.40 35.22 6,878,450 +0.51(+1.46%)
Oct 15, 2008 37.24 37.43 34.48 34.71 4,368,540 -3.23(-8.52%)
Oct 14, 2008 38.23 39.77 36.96 37.94 5,436,937 +0.83(+2.24%)
Oct 13, 2008 36.02 37.20 34.51 37.11 5,650,614 +1.96(+5.56%)
Oct 10, 2008 33.80 35.92 32.20 35.16 12,298,095 +0.05(+0.13%)
Oct 09, 2008 37.94 38.20 34.96 35.11 6,902,438 -3.21(-8.38%)
Oct 08, 2008 38.76 39.52 36.19 38.32 5,986,125 -1.15(-2.91%)
Oct 07, 2008 39.27 40.66 38.23 39.47 7,496,231 -0.10(-0.25%)
Oct 06, 2008 40.20 40.63 38.68 39.57 6,624,558 -1.38(-3.37%)
Oct 03, 2008 40.90 41.99 40.66 40.95 0 +0.36(+0.89%)
Oct 02, 2008 41.22 41.49 40.33 40.58 3,990,796 -1.00(-2.41%)
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.