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 (%)
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%)
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.