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 (%)
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%)
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.