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 40.82 41.54 40.76 40.87 3,419,495 -0.39(-0.95%)
Sep 29, 2011 40.91 41.61 40.50 41.26 3,013,147 +0.97(+2.41%)
Sep 28, 2011 40.61 41.06 40.15 40.29 2,572,200 -0.28(-0.69%)
Sep 27, 2011 41.33 41.44 40.36 40.57 2,564,348 +0.16(+0.40%)
Sep 26, 2011 39.69 40.45 39.37 40.41 3,413,162 +1.10(+2.80%)
Sep 23, 2011 38.83 40.03 38.79 39.31 4,445,234 +0.48(+1.24%)
Sep 22, 2011 38.84 39.21 38.35 38.83 4,603,933 -0.98(-2.46%)
Sep 21, 2011 41.36 41.45 39.79 39.81 2,759,841 -1.54(-3.72%)
Sep 20, 2011 42.05 42.10 41.28 41.35 2,823,737 -0.53(-1.27%)
Sep 19, 2011 41.69 42.00 41.14 41.88 2,891,441 -0.25(-0.59%)
Sep 16, 2011 41.84 42.45 41.60 42.13 3,500,343 +0.56(+1.35%)
Sep 15, 2011 41.48 41.80 41.24 41.57 2,690,367 +0.50(+1.22%)
Sep 14, 2011 41.24 41.47 40.68 41.07 3,523,232 -0.02(-0.05%)
Sep 13, 2011 41.13 41.83 40.80 41.09 3,449,080 +0.15(+0.37%)
Sep 12, 2011 40.27 40.96 40.16 40.94 2,852,184 +0.30(+0.74%)
Sep 09, 2011 41.12 41.26 40.38 40.64 2,946,581 -0.78(-1.88%)
Sep 08, 2011 41.70 41.95 41.39 41.42 1,942,837 -0.42(-1.00%)
Sep 07, 2011 41.36 42.08 41.06 41.84 1,787,210 +1.09(+2.67%)
Sep 06, 2011 40.02 40.82 40.00 40.75 2,492,850 -0.52(-1.26%)
Sep 02, 2011 42.14 42.22 41.20 41.27 1,740,443 -1.29(-3.03%)
Sep 01, 2011 43.18 43.72 42.50 42.56 2,262,833 -0.67(-1.55%)
Aug 31, 2011 43.21 43.64 42.95 43.23 2,320,024 +0.38(+0.89%)
Aug 30, 2011 42.50 43.08 41.92 42.85 2,147,595 +0.28(+0.66%)
Aug 29, 2011 42.13 42.59 41.92 42.57 2,340,482 +0.98(+2.36%)
Aug 26, 2011 40.72 41.74 40.18 41.59 2,186,235 +0.70(+1.71%)
Aug 25, 2011 42.21 42.34 40.77 40.89 3,365,747 -1.17(-2.78%)
Aug 24, 2011 41.00 42.17 40.91 42.06 3,439,423 +1.01(+2.46%)
Aug 23, 2011 40.23 41.14 40.00 41.05 3,256,092 +1.12(+2.80%)
Aug 22, 2011 40.60 40.70 39.85 39.93 3,840,033 +0.06(+0.15%)
Aug 19, 2011 39.67 40.58 39.66 39.87 3,559,836 -0.28(-0.70%)
Aug 18, 2011 40.48 40.52 39.83 40.15 4,670,738 -1.21(-2.93%)
Aug 17, 2011 41.11 41.55 41.06 41.36 4,354,103 +0.45(+1.10%)
Aug 16, 2011 40.74 41.58 40.61 40.91 3,972,041 -0.33(-0.80%)
Aug 15, 2011 40.99 41.37 40.69 41.24 4,066,976 +0.48(+1.18%)
Aug 12, 2011 40.65 40.87 39.94 40.76 4,108,309 +0.44(+1.09%)
Aug 11, 2011 39.27 40.82 38.76 40.32 4,465,675 +1.32(+3.38%)
Aug 10, 2011 40.43 40.44 38.95 39.00 6,525,547 -2.17(-5.27%)
Aug 09, 2011 40.65 41.25 39.01 41.17 7,717,465 +1.76(+4.47%)
Aug 08, 2011 40.65 41.07 39.37 39.41 12,302,523 -1.89(-4.58%)
Aug 05, 2011 41.47 41.57 40.36 41.30 10,954,590 +0.09(+0.22%)
Aug 04, 2011 42.99 43.15 41.14 41.21 8,804,146 -2.08(-4.80%)
Aug 03, 2011 43.92 44.03 42.80 43.29 7,613,203 -0.59(-1.34%)
Aug 02, 2011 44.10 44.54 43.88 43.88 4,146,880 -0.44(-0.99%)
Aug 01, 2011 44.94 44.94 43.86 44.32 4,177,328 -0.41(-0.92%)
Jul 29, 2011 44.60 45.18 44.26 44.73 3,160,186 -0.29(-0.64%)
Jul 28, 2011 45.00 45.85 44.91 45.02 3,713,337 +0.04(+0.09%)
Jul 27, 2011 46.26 46.26 44.82 44.98 4,731,571 -1.47(-3.16%)
Jul 26, 2011 46.67 46.70 46.30 46.45 2,734,565 -0.08(-0.17%)
Jul 25, 2011 46.29 46.68 46.23 46.53 2,281,983 -0.21(-0.45%)
Jul 22, 2011 46.66 46.83 46.66 46.74 2,151,524 -0.58(-1.23%)
Jul 21, 2011 46.80 47.59 46.70 47.32 2,829,168 +0.69(+1.48%)
Jul 20, 2011 46.83 46.98 46.23 46.63 4,494,787 +0.88(+1.92%)
Jul 19, 2011 45.50 45.86 45.39 45.75 4,577,694 +0.32(+0.70%)
Jul 18, 2011 45.95 45.95 45.26 45.43 2,758,544 -0.62(-1.35%)
Jul 15, 2011 46.65 46.67 45.62 46.05 4,214,702 -0.47(-1.01%)
Jul 14, 2011 47.20 47.26 46.44 46.52 2,366,109 -0.68(-1.44%)
Jul 13, 2011 47.38 47.53 47.04 47.20 2,148,499 -0.02(-0.04%)
Jul 12, 2011 47.61 47.85 47.16 47.22 3,320,000 -0.56(-1.17%)
Jul 11, 2011 48.22 48.36 47.65 47.78 2,909,356 -0.84(-1.73%)
Jul 08, 2011 49.19 49.26 48.52 48.62 2,616,827 -0.96(-1.94%)
Jul 07, 2011 49.90 50.00 49.35 49.58 2,219,222 -0.04(-0.08%)
Jul 06, 2011 49.62 49.94 49.35 49.62 1,568,275 -0.01(-0.02%)
Jul 05, 2011 49.99 50.03 49.47 49.63 1,567,545 -0.48(-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.