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%)
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.