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 30, 2007 40.30 40.72 40.08 40.40 2,452,933 -0.13(-0.32%)
Mar 29, 2007 40.58 40.71 40.35 40.53 2,649,661 +0.22(+0.54%)
Mar 28, 2007 40.42 40.55 40.04 40.31 2,128,689 -0.33(-0.81%)
Mar 27, 2007 40.42 40.72 40.26 40.65 2,386,838 +0.00(+0.00%)
Mar 26, 2007 40.45 40.73 40.08 40.65 2,901,994 +0.15(+0.36%)
Mar 23, 2007 40.78 40.91 40.41 40.50 2,504,745 -0.04(-0.09%)
Mar 22, 2007 41.15 41.19 40.37 40.54 3,481,114 -1.09(-2.61%)
Mar 21, 2007 40.95 41.62 40.87 41.62 2,586,229 +0.64(+1.56%)
Mar 20, 2007 40.95 41.02 40.74 40.98 1,516,559 -0.06(-0.15%)
Mar 19, 2007 40.93 41.25 40.74 41.05 2,371,775 +0.20(+0.49%)
Mar 16, 2007 40.85 41.01 40.56 40.85 4,051,041 +0.31(+0.76%)
Mar 15, 2007 40.11 40.55 40.02 40.54 2,546,168 +0.28(+0.69%)
Mar 14, 2007 39.99 40.43 39.53 40.26 2,616,289 +0.42(+1.04%)
Mar 13, 2007 40.86 40.75 39.81 39.84 4,090,387 -1.02(-2.49%)
Mar 12, 2007 40.65 40.99 40.42 40.86 2,196,862 +0.08(+0.21%)
Mar 09, 2007 40.80 40.85 40.61 40.78 1,904,562 +0.30(+0.74%)
Mar 08, 2007 40.51 40.80 40.28 40.48 2,444,623 +0.16(+0.40%)
Mar 07, 2007 41.02 41.02 40.25 40.31 3,462,025 -0.76(-1.86%)
Mar 06, 2007 41.00 41.13 40.62 41.08 1,958,061 +0.50(+1.23%)
Mar 05, 2007 40.12 41.00 39.85 40.58 3,026,626 +0.06(+0.15%)
Mar 02, 2007 41.01 41.24 40.50 40.51 2,318,924 -0.57(-1.39%)
Mar 01, 2007 40.70 41.52 40.32 41.08 3,151,870 -0.15(-0.37%)
Feb 28, 2007 40.83 41.60 40.54 41.24 3,440,340 +0.41(+1.00%)
Feb 27, 2007 41.62 41.78 40.54 40.83 3,360,480 -1.08(-2.57%)
Feb 26, 2007 42.22 42.26 41.63 41.91 2,257,026 -0.31(-0.73%)
Feb 23, 2007 42.49 42.57 41.94 42.22 1,757,308 -0.24(-0.56%)
Feb 22, 2007 42.25 42.66 42.25 42.46 2,151,154 -0.06(-0.14%)
Feb 21, 2007 42.55 42.73 42.43 42.52 2,195,174 -0.15(-0.36%)
Feb 20, 2007 42.41 42.81 42.32 42.67 2,380,475 +0.28(+0.65%)
Feb 16, 2007 42.39 42.66 42.20 42.39 2,354,245 -0.18(-0.43%)
Feb 15, 2007 42.17 42.69 42.17 42.58 2,841,975 +0.25(+0.60%)
Feb 14, 2007 42.73 42.73 42.32 42.32 2,472,032 -0.23(-0.54%)
Feb 13, 2007 42.00 42.56 41.69 42.56 2,148,710 +0.55(+1.32%)
Feb 12, 2007 42.16 42.42 41.91 42.00 2,101,013 -0.07(-0.16%)
Feb 09, 2007 42.16 42.40 41.97 42.07 3,128,561 -0.03(-0.07%)
Feb 08, 2007 42.39 42.50 41.96 42.10 2,910,537 -0.29(-0.69%)
Feb 07, 2007 42.46 42.84 42.34 42.39 2,401,122 -0.14(-0.33%)
Feb 06, 2007 42.32 42.60 42.17 42.53 2,366,840 +0.20(+0.47%)
Feb 05, 2007 42.08 42.69 41.47 42.33 3,968,194 +0.09(+0.22%)
Feb 02, 2007 41.24 42.36 41.03 42.24 4,668,365 +1.76(+4.36%)
Feb 01, 2007 39.98 40.68 39.97 40.48 3,536,431 +0.51(+1.27%)
Jan 31, 2007 39.67 40.08 39.64 39.97 1,577,980 +0.24(+0.60%)
Jan 30, 2007 39.66 39.88 39.57 39.73 1,798,341 +0.17(+0.43%)
Jan 29, 2007 39.58 39.69 39.37 39.56 1,573,435 -0.06(-0.16%)
Jan 26, 2007 40.06 40.14 39.58 39.62 2,130,247 -0.31(-0.77%)
Jan 25, 2007 40.57 40.74 39.91 39.93 2,019,352 -0.71(-1.74%)
Jan 24, 2007 40.78 40.85 40.36 40.64 1,568,501 -0.32(-0.77%)
Jan 23, 2007 40.01 40.98 39.96 40.95 2,521,496 +0.95(+2.37%)
Jan 22, 2007 40.20 40.27 39.88 40.01 2,297,239 -0.27(-0.67%)
Jan 19, 2007 39.89 40.49 39.81 40.28 3,208,162 +0.57(+1.44%)
Jan 18, 2007 39.89 40.01 39.58 39.71 1,844,310 -0.09(-0.23%)
Jan 17, 2007 39.95 39.98 39.72 39.80 1,458,385 -0.08(-0.19%)
Jan 16, 2007 39.83 40.14 39.76 39.88 1,954,166 +0.00(+0.00%)
Jan 12, 2007 40.12 40.22 39.62 39.88 2,700,694 -0.32(-0.80%)
Jan 11, 2007 40.07 40.31 39.96 40.20 2,456,829 +0.15(+0.37%)
Jan 10, 2007 39.62 40.06 39.37 40.05 2,410,991 +0.32(+0.81%)
Jan 09, 2007 39.35 39.80 39.35 39.73 2,953,259 +0.38(+0.96%)
Jan 08, 2007 39.64 39.64 39.24 39.35 2,747,052 -0.41(-1.03%)
Jan 05, 2007 39.54 39.98 39.51 39.76 2,774,840 +0.23(+0.58%)
Jan 04, 2007 40.08 40.12 39.51 39.53 3,034,288 -0.60(-1.50%)
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.