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, 2003 21.64 22.14 21.60 21.85 2,846,000 -0.39(-1.77%)
Mar 28, 2003 22.18 22.35 22.06 22.24 2,897,422 +0.02(+0.10%)
Mar 27, 2003 21.37 22.26 21.25 22.22 3,662,130 +0.69(+3.22%)
Mar 26, 2003 21.79 22.02 21.52 21.52 3,077,919 -0.09(-0.43%)
Mar 25, 2003 21.41 21.72 21.18 21.62 3,534,743 +0.29(+1.37%)
Mar 24, 2003 21.68 22.05 21.19 21.32 3,644,599 -0.08(-0.36%)
Mar 21, 2003 22.00 22.01 20.87 21.40 4,524,877 -0.22(-1.00%)
Mar 20, 2003 22.02 22.03 21.38 21.62 3,896,905 -0.22(-0.99%)
Mar 19, 2003 21.91 22.00 21.52 21.83 2,901,448 +0.15(+0.67%)
Mar 18, 2003 21.64 21.95 21.42 21.69 3,709,396 +0.37(+1.73%)
Mar 17, 2003 20.41 21.42 20.29 21.32 4,389,699 +1.21(+6.01%)
Mar 14, 2003 20.18 20.76 20.02 20.11 4,142,068 +0.18(+0.89%)
Mar 13, 2003 19.52 20.02 19.34 19.93 3,130,639 +0.59(+3.03%)
Mar 12, 2003 18.79 19.34 18.72 19.34 2,966,115 +0.44(+2.32%)
Mar 11, 2003 19.12 19.23 18.81 18.91 3,260,752 -0.22(-1.13%)
Mar 10, 2003 19.37 19.42 18.97 19.12 2,736,663 -0.29(-1.47%)
Mar 07, 2003 19.08 19.83 19.08 19.41 4,229,070 -0.17(-0.87%)
Mar 06, 2003 19.57 19.79 18.83 19.58 9,637,731 -1.15(-5.54%)
Mar 05, 2003 20.93 21.07 20.57 20.72 3,621,745 -0.49(-2.29%)
Mar 04, 2003 21.02 21.37 20.68 21.21 4,222,967 +0.13(+0.62%)
Mar 03, 2003 20.86 21.18 20.85 21.08 2,349,440 +0.22(+1.07%)
Feb 28, 2003 21.14 21.20 20.66 20.85 2,064,152 -0.28(-1.35%)
Feb 27, 2003 21.15 21.25 20.89 21.14 1,786,005 -0.02(-0.07%)
Feb 26, 2003 21.27 21.43 21.01 21.15 1,943,388 -0.10(-0.47%)
Feb 25, 2003 20.82 21.31 20.80 21.25 2,906,122 +0.18(+0.88%)
Feb 24, 2003 21.51 21.51 21.02 21.07 1,847,296 -0.45(-2.08%)
Feb 21, 2003 21.62 21.81 21.33 21.52 3,415,018 -0.15(-0.71%)
Feb 20, 2003 22.25 22.32 21.57 21.67 1,894,044 -0.66(-2.97%)
Feb 19, 2003 22.15 22.33 21.84 22.33 1,690,563 +0.22(+0.97%)
Feb 18, 2003 22.32 22.36 21.68 22.12 2,245,038 -0.20(-0.90%)
Feb 14, 2003 21.97 22.33 21.67 22.32 1,754,451 +0.40(+1.83%)
Feb 13, 2003 22.20 22.26 21.41 21.92 2,233,870 -0.25(-1.15%)
Feb 12, 2003 22.50 22.76 22.02 22.17 1,813,404 -0.52(-2.31%)
Feb 11, 2003 22.77 22.91 22.53 22.69 1,667,319 -0.20(-0.87%)
Feb 10, 2003 22.77 22.91 22.56 22.89 1,405,924 +0.15(+0.68%)
Feb 07, 2003 23.01 23.14 22.68 22.74 1,349,438 -0.14(-0.61%)
Feb 06, 2003 23.13 23.41 22.68 22.88 2,062,204 -0.45(-1.92%)
Feb 05, 2003 23.40 23.68 23.10 23.33 2,204,264 +0.08(+0.36%)
Feb 04, 2003 23.10 23.30 22.67 23.24 1,934,688 +0.14(+0.60%)
Feb 03, 2003 23.18 23.40 22.88 23.10 1,859,503 -0.07(-0.30%)
Jan 31, 2003 23.03 23.51 22.84 23.17 2,419,561 +0.42(+1.83%)
Jan 30, 2003 23.00 23.05 22.73 22.76 1,889,758 -0.24(-1.04%)
Jan 29, 2003 23.02 23.46 22.92 23.00 2,415,665 +0.00(+0.00%)
Jan 28, 2003 22.53 23.04 22.51 23.00 2,674,204 +0.49(+2.19%)
Jan 27, 2003 22.95 23.10 22.49 22.50 3,047,013 -0.72(-3.12%)
Jan 24, 2003 21.99 23.80 21.99 23.23 6,162,460 +1.24(+5.64%)
Jan 23, 2003 22.45 22.62 21.86 21.99 3,192,839 -0.23(-1.04%)
Jan 22, 2003 23.34 23.34 22.06 22.22 4,218,942 -1.12(-4.79%)
Jan 21, 2003 23.87 23.87 23.32 23.33 3,267,375 -0.62(-2.57%)
Jan 17, 2003 23.22 24.31 23.10 23.95 5,285,949 +0.72(+3.12%)
Jan 16, 2003 23.10 23.34 23.04 23.23 3,594,086 +0.25(+1.07%)
Jan 15, 2003 23.06 23.18 22.90 22.98 1,955,854 -0.08(-0.33%)
Jan 14, 2003 23.03 23.25 22.95 23.06 3,897,424 +0.07(+0.30%)
Jan 13, 2003 23.21 23.41 22.26 22.99 9,168,570 -1.21(-5.00%)
Jan 10, 2003 23.57 24.24 23.57 24.20 1,891,836 +0.32(+1.32%)
Jan 09, 2003 24.27 24.47 23.80 23.88 2,614,082 -0.39(-1.62%)
Jan 08, 2003 23.95 24.64 23.95 24.27 2,453,583 +0.08(+0.35%)
Jan 07, 2003 24.64 24.70 23.92 24.19 3,206,603 -0.45(-1.81%)
Jan 06, 2003 24.41 24.71 24.31 24.64 2,483,449 +0.30(+1.23%)
Jan 03, 2003 24.32 24.47 24.10 24.34 2,212,964 +0.02(+0.06%)
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.