Indicators

Raytheon Co (NY: RTN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.49	34.61	33.81	34.38	4,404,749	-0.03(-0.09%)
May 28, 2009	33.95	34.57	33.69	34.42	3,345,365	+0.38(+1.11%)
May 27, 2009	34.36	34.59	34.02	34.04	4,578,810	-0.29(-0.85%)
May 26, 2009	33.48	34.55	33.48	34.33	5,602,306	+0.85(+2.55%)
May 22, 2009	33.76	33.80	33.40	33.48	2,897,696	-0.16(-0.48%)
May 21, 2009	34.14	34.56	33.42	33.64	4,817,941	-0.80(-2.33%)
May 20, 2009	34.38	35.04	34.24	34.44	6,141,399	+0.22(+0.63%)
May 19, 2009	34.55	35.12	34.15	34.22	6,555,828	-0.53(-1.53%)
May 18, 2009	34.86	35.03	33.92	34.75	7,501,849	-0.72(-2.04%)
May 15, 2009	36.00	36.11	35.24	35.48	4,982,359	-0.73(-2.02%)
May 14, 2009	36.33	36.93	35.89	36.21	4,944,205	-0.14(-0.38%)
May 13, 2009	36.38	36.67	35.98	36.35	4,504,982	-0.52(-1.40%)
May 12, 2009	36.85	37.05	36.50	36.86	4,864,910	+0.16(+0.44%)
May 11, 2009	36.78	37.03	36.33	36.70	3,924,022	-0.47(-1.26%)
May 08, 2009	36.86	37.23	36.56	37.17	5,120,868	+0.62(+1.69%)
May 07, 2009	36.97	37.16	36.25	36.56	5,837,613	-0.11(-0.29%)
May 06, 2009	36.93	36.93	36.19	36.66	5,027,407	+0.06(+0.17%)
May 05, 2009	36.06	36.75	36.02	36.60	3,996,247	+0.43(+1.19%)
May 04, 2009	35.23	36.17	35.15	36.17	6,638,262	+1.00(+2.85%)

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.