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, 2011 32.98 33.56 32.93 33.02 4,232,972 -0.32(-0.95%)
Sep 29, 2011 33.05 33.61 32.72 33.33 3,729,956 +0.78(+2.41%)
Sep 28, 2011 32.81 33.17 32.43 32.55 3,184,111 -0.23(-0.69%)
Sep 27, 2011 33.39 33.48 32.60 32.77 3,174,391 +0.13(+0.40%)
Sep 26, 2011 32.06 32.68 31.80 32.64 4,225,133 +0.89(+2.80%)
Sep 23, 2011 31.37 32.34 31.34 31.76 5,502,728 +0.39(+1.24%)
Sep 22, 2011 31.38 31.67 30.98 31.37 5,699,181 -0.79(-2.46%)
Sep 21, 2011 33.41 33.48 32.14 32.16 3,416,390 -1.24(-3.72%)
Sep 20, 2011 33.97 34.01 33.35 33.40 3,495,487 -0.43(-1.27%)
Sep 19, 2011 33.68 33.93 33.23 33.83 3,579,297 -0.20(-0.59%)
Sep 16, 2011 33.80 34.29 33.61 34.03 4,333,053 +0.45(+1.35%)
Sep 15, 2011 33.51 33.77 33.31 33.58 3,330,389 +0.40(+1.22%)
Sep 14, 2011 33.31 33.50 32.86 33.18 4,361,388 -0.02(-0.05%)
Sep 13, 2011 33.23 33.79 32.96 33.19 4,269,595 +0.12(+0.37%)
Sep 12, 2011 32.53 33.09 32.44 33.07 3,530,701 +0.24(+0.74%)
Sep 09, 2011 33.22 33.33 32.62 32.83 3,647,555 -0.63(-1.88%)
Sep 08, 2011 33.69 33.89 33.44 33.46 2,405,026 -0.34(-1.00%)
Sep 07, 2011 33.41 33.99 33.17 33.80 2,212,376 +0.88(+2.67%)
Sep 06, 2011 32.33 32.98 32.31 32.92 3,085,884 -0.42(-1.26%)
Sep 02, 2011 34.04 34.11 33.28 33.34 2,154,484 -1.04(-3.03%)
Sep 01, 2011 34.88 35.32 34.33 34.38 2,801,147 -0.54(-1.55%)
Aug 31, 2011 34.91 35.25 34.70 34.92 2,871,943 +0.31(+0.89%)
Aug 30, 2011 34.33 34.80 33.86 34.62 2,658,495 +0.23(+0.66%)
Aug 29, 2011 34.03 34.41 33.86 34.39 2,897,268 +0.79(+2.36%)
Aug 26, 2011 32.89 33.72 32.46 33.60 2,706,327 +0.57(+1.71%)
Aug 25, 2011 34.10 34.20 32.94 33.03 4,166,438 -0.95(-2.78%)
Aug 24, 2011 33.12 34.07 33.05 33.98 4,257,641 +0.82(+2.46%)
Aug 23, 2011 32.50 33.23 32.31 33.16 4,030,696 +0.90(+2.81%)
Aug 22, 2011 32.80 32.88 32.19 32.26 4,753,554 +0.05(+0.15%)
Aug 19, 2011 32.05 32.78 32.04 32.21 4,406,699 -0.23(-0.70%)
Aug 18, 2011 32.70 32.74 32.18 32.43 5,781,878 -0.98(-2.93%)
Aug 17, 2011 33.21 33.57 33.17 33.41 5,389,918 +0.36(+1.10%)
Aug 16, 2011 32.91 33.59 32.81 33.05 4,916,966 -0.27(-0.80%)
Aug 15, 2011 33.11 33.42 32.87 33.31 5,034,485 +0.39(+1.18%)
Aug 12, 2011 32.84 33.02 32.26 32.93 5,085,651 +0.36(+1.09%)
Aug 11, 2011 31.72 32.98 31.31 32.57 5,528,032 +1.07(+3.38%)
Aug 10, 2011 32.66 32.67 31.46 31.51 8,077,935 -1.75(-5.27%)
Aug 09, 2011 32.84 33.32 31.51 33.26 9,553,404 +1.42(+4.47%)
Aug 08, 2011 32.84 33.18 31.80 31.84 15,229,220 -1.53(-4.58%)
Aug 05, 2011 33.50 33.58 32.60 33.36 13,560,621 +0.07(+0.22%)
Aug 04, 2011 34.73 34.86 33.23 33.29 10,898,600 -1.68(-4.80%)
Aug 03, 2011 35.48 35.57 34.57 34.97 9,424,338 -0.48(-1.34%)
Aug 02, 2011 35.62 35.98 35.45 35.45 5,133,398 -0.36(-0.99%)
Aug 01, 2011 36.30 36.30 35.43 35.80 5,171,089 -0.33(-0.92%)
Jul 29, 2011 36.03 36.50 35.75 36.13 3,911,975 -0.23(-0.64%)
Jul 28, 2011 36.35 37.04 36.28 36.37 4,596,717 +0.03(+0.09%)
Jul 27, 2011 37.37 37.37 36.21 36.34 5,857,183 -1.19(-3.16%)
Jul 26, 2011 37.70 37.73 37.40 37.52 3,385,101 -0.06(-0.17%)
Jul 25, 2011 37.39 37.71 37.35 37.59 2,824,853 -0.17(-0.45%)
Jul 22, 2011 37.69 37.83 37.69 37.76 2,663,358 -0.47(-1.23%)
Jul 21, 2011 37.81 38.45 37.73 38.23 3,502,210 +0.56(+1.48%)
Jul 20, 2011 37.83 37.95 37.35 37.67 5,564,070 +0.71(+1.92%)
Jul 19, 2011 36.76 37.05 36.67 36.96 5,666,700 +0.26(+0.70%)
Jul 18, 2011 37.12 37.12 36.56 36.70 3,414,785 -0.50(-1.35%)
Jul 15, 2011 37.69 37.70 36.85 37.20 5,217,354 -0.38(-1.01%)
Jul 14, 2011 38.13 38.18 37.52 37.58 2,928,992 -0.55(-1.44%)
Jul 13, 2011 38.27 38.40 38.00 38.13 2,659,614 -0.02(-0.04%)
Jul 12, 2011 38.46 38.65 38.10 38.15 4,109,808 -0.45(-1.17%)
Jul 11, 2011 38.95 39.07 38.49 38.60 3,601,474 -0.68(-1.73%)
Jul 08, 2011 39.74 39.79 39.20 39.28 3,239,354 -0.78(-1.94%)
Jul 07, 2011 40.31 40.39 39.87 40.05 2,747,161 -0.03(-0.08%)
Jul 06, 2011 40.08 40.34 39.87 40.08 1,941,358 -0.01(-0.02%)
Jul 05, 2011 40.38 40.42 39.96 40.09 1,940,454 -0.39(-0.96%)
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.