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, 2011 39.97 40.50 39.97 40.40 3,716,303 +0.34(+0.85%)
Mar 30, 2011 40.06 40.06 40.06 40.06 2,588,416 -0.21(-0.51%)
Mar 29, 2011 40.21 40.30 39.94 40.26 1,766,705 +0.00(+0.00%)
Mar 28, 2011 40.43 40.55 40.23 40.26 1,742,207 -0.08(-0.20%)
Mar 25, 2011 40.75 40.84 40.32 40.34 1,998,943 -0.38(-0.94%)
Mar 24, 2011 40.30 40.87 40.17 40.72 2,634,871 +0.67(+1.69%)
Mar 23, 2011 39.98 40.26 39.75 40.05 2,345,893 +0.03(+0.08%)
Mar 22, 2011 40.02 40.24 39.94 40.02 2,242,918 -0.02(-0.06%)
Mar 21, 2011 40.21 40.26 39.98 40.04 2,790,793 +0.55(+1.39%)
Mar 18, 2011 40.22 40.25 39.04 39.49 6,073,427 -0.16(-0.40%)
Mar 17, 2011 39.86 40.07 39.44 39.65 3,048,753 +0.14(+0.36%)
Mar 16, 2011 40.46 40.46 39.51 39.51 4,888,699 -1.03(-2.55%)
Mar 15, 2011 40.11 40.78 40.04 40.54 6,409,951 -0.39(-0.95%)
Mar 14, 2011 41.10 41.21 40.60 40.93 2,524,828 -0.47(-1.13%)
Mar 11, 2011 41.28 41.56 40.90 41.40 1,910,594 +0.19(+0.46%)
Mar 10, 2011 41.40 41.68 40.97 41.21 3,294,280 -0.49(-1.18%)
Mar 09, 2011 41.41 42.18 41.31 41.70 3,672,200 +0.24(+0.57%)
Mar 08, 2011 40.59 41.80 40.58 41.46 3,452,462 +0.89(+2.19%)
Mar 07, 2011 41.23 41.61 40.49 40.57 2,719,293 -0.50(-1.22%)
Mar 04, 2011 41.20 41.26 40.46 41.07 3,093,908 -0.29(-0.71%)
Mar 03, 2011 40.83 41.60 40.73 41.37 2,584,565 +0.85(+2.10%)
Mar 02, 2011 40.21 40.75 39.99 40.52 3,688,406 +0.33(+0.83%)
Mar 01, 2011 40.83 40.97 40.11 40.18 2,643,639 -0.48(-1.19%)
Feb 28, 2011 40.87 40.98 40.50 40.67 2,615,514 -0.02(-0.06%)
Feb 25, 2011 40.81 41.09 40.50 40.69 2,916,703 +0.28(+0.69%)
Feb 24, 2011 40.27 40.93 40.22 40.41 3,743,171 +0.05(+0.12%)
Feb 23, 2011 40.72 41.21 40.14 40.37 3,034,624 -0.44(-1.09%)
Feb 22, 2011 40.75 41.25 40.57 40.81 3,577,035 -0.61(-1.48%)
Feb 18, 2011 41.40 41.65 41.24 41.42 3,315,671 +0.52(+1.28%)
Feb 17, 2011 40.36 41.33 40.30 40.90 2,654,687 +0.44(+1.10%)
Feb 16, 2011 40.25 40.64 40.06 40.45 2,988,052 +0.12(+0.30%)
Feb 15, 2011 40.20 40.45 39.93 40.33 2,560,408 -0.06(-0.14%)
Feb 14, 2011 40.56 40.79 39.91 40.39 2,743,929 -0.17(-0.43%)
Feb 11, 2011 40.50 40.79 40.33 40.56 2,899,957 -0.46(-1.12%)
Feb 10, 2011 40.74 41.09 40.52 41.02 3,020,108 +0.13(+0.33%)
Feb 09, 2011 40.78 40.94 40.67 40.89 2,527,907 -0.06(-0.14%)
Feb 08, 2011 40.53 41.00 40.53 40.95 2,118,892 +0.33(+0.80%)
Feb 07, 2011 40.06 41.03 39.95 40.62 3,493,089 +0.75(+1.89%)
Feb 04, 2011 39.75 40.32 39.64 39.87 3,280,434 +0.23(+0.58%)
Feb 03, 2011 39.81 40.02 39.52 39.64 3,344,338 -0.16(-0.40%)
Feb 02, 2011 39.38 39.92 39.24 39.79 2,159,966 -0.31(-0.77%)
Feb 01, 2011 39.91 40.20 39.86 40.10 3,306,713 +0.41(+1.02%)
Jan 31, 2011 39.46 39.91 39.39 39.70 6,206,447 +0.41(+1.03%)
Jan 28, 2011 41.06 41.16 39.19 39.29 7,495,580 -1.32(-3.25%)
Jan 27, 2011 40.75 41.69 40.60 40.61 5,592,596 -0.37(-0.89%)
Jan 26, 2011 41.30 41.60 40.67 40.98 3,996,080 -0.57(-1.38%)
Jan 25, 2011 41.00 41.68 40.95 41.55 3,227,035 +0.53(+1.30%)
Jan 24, 2011 41.42 41.57 40.88 41.02 3,857,869 -0.40(-0.96%)
Jan 21, 2011 41.63 41.68 41.18 41.41 7,260,497 -0.17(-0.42%)
Jan 20, 2011 40.51 41.60 40.50 41.59 6,761,475 +0.92(+2.27%)
Jan 19, 2011 40.25 40.67 39.98 40.67 4,328,512 +0.26(+0.65%)
Jan 18, 2011 40.02 40.50 39.85 40.41 3,573,282 +0.49(+1.23%)
Jan 14, 2011 39.29 40.10 39.11 39.91 4,222,568 +0.59(+1.49%)
Jan 13, 2011 39.24 39.60 39.16 39.33 2,995,369 +0.14(+0.34%)
Jan 12, 2011 39.39 39.68 39.12 39.19 3,115,048 +0.10(+0.26%)
Jan 11, 2011 39.64 39.75 38.90 39.09 3,587,935 -0.33(-0.85%)
Jan 10, 2011 39.52 39.69 38.87 39.42 6,889,787 -0.17(-0.42%)
Jan 07, 2011 38.73 40.03 38.71 39.59 7,230,921 +0.90(+2.32%)
Jan 06, 2011 38.17 38.89 37.94 38.69 5,719,487 +0.81(+2.14%)
Jan 05, 2011 37.13 38.17 37.01 37.88 5,839,581 +0.56(+1.51%)
Jan 04, 2011 36.55 37.32 36.38 37.32 5,853,749 +0.71(+1.95%)
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.