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 (%)
Mar 31, 2006 35.81 36.08 35.24 35.30 3,537,211 +0.25(+0.73%)
Mar 30, 2006 35.61 35.61 34.98 35.05 2,054,802 -0.82(-2.30%)
Mar 29, 2006 34.96 35.96 34.96 35.87 3,065,972 +1.06(+3.05%)
Mar 28, 2006 35.06 35.22 34.71 34.81 1,556,424 -0.30(-0.86%)
Mar 27, 2006 34.91 35.23 34.80 35.11 2,462,672 +0.32(+0.91%)
Mar 24, 2006 34.62 35.09 34.59 34.79 1,747,569 +0.22(+0.62%)
Mar 23, 2006 35.25 35.25 34.54 34.58 2,035,065 -0.66(-1.88%)
Mar 22, 2006 35.35 35.41 35.02 35.24 1,383,070 -0.18(-0.50%)
Mar 21, 2006 35.06 35.63 35.04 35.42 2,078,565 +0.47(+1.34%)
Mar 20, 2006 35.05 35.29 34.83 34.95 1,967,671 -0.24(-0.68%)
Mar 17, 2006 35.19 35.42 35.02 35.19 1,857,555 +0.12(+0.35%)
Mar 16, 2006 34.82 35.22 34.75 35.06 1,423,584 +0.20(+0.57%)
Mar 15, 2006 34.50 34.91 34.46 34.86 2,847,169 +0.18(+0.51%)
Mar 14, 2006 34.38 34.72 34.12 34.69 1,638,232 +0.26(+0.76%)
Mar 13, 2006 34.13 34.49 33.92 34.42 1,366,578 +0.29(+0.86%)
Mar 10, 2006 33.93 34.21 33.75 34.13 1,869,242 +0.14(+0.41%)
Mar 09, 2006 33.56 34.10 33.38 33.99 2,277,241 +0.55(+1.66%)
Mar 08, 2006 33.77 33.85 33.27 33.44 1,933,519 -0.28(-0.82%)
Mar 07, 2006 33.77 33.92 33.50 33.71 1,437,478 +0.04(+0.11%)
Mar 06, 2006 33.97 34.12 33.58 33.68 1,934,428 -0.36(-1.06%)
Mar 03, 2006 33.88 34.31 33.71 34.04 1,933,129 +0.17(+0.50%)
Mar 02, 2006 33.64 34.04 33.47 33.87 2,022,728 +0.23(+0.69%)
Mar 01, 2006 33.45 33.75 33.38 33.64 1,644,335 +0.22(+0.65%)
Feb 28, 2006 33.83 33.82 33.34 33.42 2,455,920 -0.41(-1.21%)
Feb 27, 2006 33.22 33.96 33.22 33.83 2,898,331 +0.53(+1.60%)
Feb 24, 2006 33.19 33.38 32.98 33.30 1,670,176 +0.19(+0.58%)
Feb 23, 2006 33.31 33.42 33.11 33.11 2,034,285 -0.32(-0.94%)
Feb 22, 2006 33.11 33.55 33.00 33.42 2,268,931 +0.49(+1.47%)
Feb 21, 2006 33.13 33.35 32.93 32.94 2,255,296 -0.19(-0.58%)
Feb 17, 2006 33.13 33.38 33.05 33.13 2,485,137 -0.28(-0.83%)
Feb 16, 2006 33.25 33.42 33.19 33.41 1,833,921 +0.07(+0.21%)
Feb 15, 2006 33.50 33.52 32.99 33.34 2,502,148 -0.31(-0.92%)
Feb 14, 2006 32.92 33.66 32.89 33.65 2,854,441 +0.56(+1.70%)
Feb 13, 2006 33.04 33.27 32.84 33.08 1,511,495 +0.13(+0.40%)
Feb 10, 2006 32.37 33.07 32.28 32.95 1,668,748 +0.59(+1.81%)
Feb 09, 2006 32.11 32.48 31.83 32.37 1,497,341 +0.21(+0.65%)
Feb 08, 2006 32.05 32.18 31.62 32.16 1,491,368 +0.07(+0.22%)
Feb 07, 2006 32.50 32.50 32.06 32.09 2,105,835 -0.35(-1.07%)
Feb 06, 2006 31.87 32.49 31.81 32.44 2,537,728 +0.53(+1.67%)
Feb 03, 2006 31.44 32.22 31.42 31.91 2,543,182 +0.31(+0.98%)
Feb 02, 2006 31.88 32.70 31.24 31.60 2,750,038 -0.28(-0.87%)
Feb 01, 2006 31.49 31.96 31.44 31.87 2,352,037 +0.32(+1.03%)
Jan 31, 2006 31.81 31.96 31.54 31.55 3,435,795 -0.50(-1.56%)
Jan 30, 2006 31.82 32.05 31.38 32.05 1,657,061 +0.21(+0.65%)
Jan 27, 2006 32.02 32.06 31.72 31.84 1,518,118 -0.18(-0.55%)
Jan 26, 2006 31.57 32.31 31.57 32.02 2,679,658 +0.59(+1.86%)
Jan 25, 2006 31.42 31.47 31.27 31.44 2,291,785 -0.02(-0.05%)
Jan 24, 2006 31.11 31.52 31.11 31.45 2,150,894 +0.41(+1.31%)
Jan 23, 2006 31.04 31.20 30.99 31.04 2,010,003 +0.14(+0.45%)
Jan 20, 2006 31.13 31.13 30.81 30.90 1,583,304 -0.33(-1.06%)
Jan 19, 2006 31.06 31.27 30.96 31.24 1,221,402 +0.18(+0.57%)
Jan 18, 2006 31.04 31.20 30.97 31.06 1,303,210 +0.02(+0.07%)
Jan 17, 2006 31.24 31.36 30.97 31.04 1,314,377 -0.43(-1.37%)
Jan 13, 2006 31.16 31.50 31.11 31.47 1,630,441 +0.26(+0.84%)
Jan 12, 2006 31.42 31.43 31.17 31.20 1,628,623 -0.22(-0.69%)
Jan 11, 2006 31.20 31.42 30.95 31.42 1,717,053 +0.15(+0.47%)
Jan 10, 2006 30.98 31.27 30.79 31.27 2,330,481 +0.14(+0.45%)
Jan 09, 2006 30.76 31.19 30.71 31.14 1,546,166 +0.13(+0.42%)
Jan 06, 2006 30.96 31.10 30.83 31.00 1,347,879 +0.17(+0.55%)
Jan 05, 2006 30.73 30.83 30.45 30.83 1,991,693 +0.04(+0.13%)
Jan 04, 2006 30.73 30.82 30.61 30.80 3,035,846 -0.01(-0.02%)
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.