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, 2004 24.00 24.19 23.86 24.13 1,677,318 +0.08(+0.32%)
Mar 30, 2004 23.97 24.11 23.86 24.06 1,761,982 +0.14(+0.58%)
Mar 29, 2004 23.77 24.00 23.67 23.92 1,586,680 +0.22(+0.91%)
Mar 26, 2004 23.65 23.83 23.41 23.70 2,108,692 +0.05(+0.23%)
Mar 25, 2004 23.57 23.65 23.30 23.65 1,885,214 +0.24(+1.02%)
Mar 24, 2004 23.30 23.52 23.19 23.41 2,480,722 +0.11(+0.46%)
Mar 23, 2004 22.96 23.40 22.96 23.30 1,923,261 +0.35(+1.51%)
Mar 22, 2004 23.09 23.09 22.73 22.96 2,379,956 -0.12(-0.53%)
Mar 19, 2004 23.16 23.23 23.01 23.08 2,001,562 -0.08(-0.37%)
Mar 18, 2004 23.10 23.22 22.90 23.16 2,460,075 +0.02(+0.07%)
Mar 17, 2004 22.95 23.20 22.85 23.15 1,546,426 +0.25(+1.08%)
Mar 16, 2004 23.26 23.26 22.55 22.90 2,601,226 -0.40(-1.72%)
Mar 15, 2004 23.07 23.35 23.03 23.30 2,087,006 +0.13(+0.56%)
Mar 12, 2004 23.18 23.27 22.98 23.17 2,360,088 -0.01(-0.03%)
Mar 11, 2004 23.53 23.54 23.15 23.18 2,613,043 -0.42(-1.79%)
Mar 10, 2004 23.11 23.67 23.03 23.60 4,094,282 -0.25(-1.03%)
Mar 09, 2004 24.10 24.18 23.78 23.85 2,728,872 -0.26(-1.09%)
Mar 08, 2004 24.20 24.28 24.07 24.11 2,785,618 -0.16(-0.67%)
Mar 05, 2004 24.18 24.45 24.00 24.27 2,821,328 -0.02(-0.06%)
Mar 04, 2004 24.26 24.37 24.10 24.29 2,402,810 +0.00(+0.00%)
Mar 03, 2004 24.13 24.41 24.11 24.29 2,959,232 +0.22(+0.93%)
Mar 02, 2004 24.10 24.19 23.80 24.07 2,862,881 -0.12(-0.51%)
Mar 01, 2004 23.83 24.44 23.75 24.19 3,618,239 +0.78(+3.32%)
Feb 27, 2004 23.23 23.47 23.18 23.41 1,392,549 +0.18(+0.76%)
Feb 26, 2004 23.59 23.61 23.00 23.23 1,931,441 -0.32(-1.37%)
Feb 25, 2004 23.37 23.69 23.28 23.56 2,068,437 +0.20(+0.86%)
Feb 24, 2004 23.90 24.03 22.77 23.36 4,623,176 -0.53(-2.22%)
Feb 23, 2004 24.56 24.57 23.47 23.89 3,514,356 -0.78(-3.15%)
Feb 20, 2004 24.79 24.87 24.55 24.67 1,461,112 -0.01(-0.03%)
Feb 19, 2004 24.53 24.91 24.49 24.67 2,222,833 +0.18(+0.76%)
Feb 18, 2004 24.76 24.77 24.41 24.49 2,041,557 -0.31(-1.24%)
Feb 17, 2004 24.64 24.85 24.60 24.80 2,487,994 +0.34(+1.39%)
Feb 13, 2004 24.14 24.51 24.13 24.46 2,337,883 +0.27(+1.11%)
Feb 12, 2004 23.91 24.35 23.75 24.19 1,647,711 +0.28(+1.16%)
Feb 11, 2004 23.72 24.01 23.53 23.91 2,356,063 +0.19(+0.81%)
Feb 10, 2004 23.77 23.80 23.54 23.72 2,144,661 -0.08(-0.32%)
Feb 09, 2004 23.94 23.99 23.77 23.80 1,407,482 -0.19(-0.80%)
Feb 06, 2004 24.17 24.21 23.93 23.99 1,740,816 -0.08(-0.35%)
Feb 05, 2004 23.33 24.15 23.33 24.07 2,150,504 +0.29(+1.23%)
Feb 04, 2004 23.80 24.07 23.68 23.78 2,757,959 -0.05(-0.23%)
Feb 03, 2004 23.87 23.93 23.62 23.83 2,306,978 -0.03(-0.13%)
Feb 02, 2004 23.60 24.10 23.53 23.87 2,322,301 +0.37(+1.57%)
Jan 30, 2004 23.80 23.80 23.36 23.50 3,149,078 -0.30(-1.26%)
Jan 29, 2004 24.03 24.07 23.78 23.80 2,767,049 -0.23(-0.96%)
Jan 28, 2004 24.17 24.28 23.70 24.03 3,594,995 -0.32(-1.30%)
Jan 27, 2004 24.70 24.70 24.14 24.34 4,267,377 -0.47(-1.89%)
Jan 26, 2004 24.49 24.91 24.31 24.81 2,886,385 +0.18(+0.75%)
Jan 23, 2004 24.60 24.79 24.49 24.63 1,638,881 +0.18(+0.72%)
Jan 22, 2004 24.64 24.74 24.45 24.45 2,249,842 -0.25(-1.00%)
Jan 21, 2004 24.07 24.83 24.00 24.70 2,770,425 +0.48(+1.97%)
Jan 20, 2004 24.61 24.64 24.07 24.22 1,536,167 -0.44(-1.78%)
Jan 16, 2004 24.23 24.66 24.13 24.66 2,435,403 +0.47(+1.94%)
Jan 15, 2004 23.87 24.25 23.86 24.19 2,057,919 +0.31(+1.29%)
Jan 14, 2004 23.73 24.00 23.63 23.88 1,441,893 +0.28(+1.17%)
Jan 13, 2004 23.60 23.67 23.34 23.60 1,693,809 +0.06(+0.26%)
Jan 12, 2004 23.76 23.98 23.46 23.54 2,822,626 -0.27(-1.13%)
Jan 09, 2004 23.36 23.85 23.20 23.81 2,668,620 +0.30(+1.28%)
Jan 08, 2004 23.30 23.74 23.16 23.51 2,394,499 +0.28(+1.19%)
Jan 07, 2004 22.82 23.30 22.71 23.23 1,704,847 +0.35(+1.51%)
Jan 06, 2004 22.97 23.04 22.79 22.89 1,808,340 -0.20(-0.87%)
Jan 05, 2004 23.13 23.13 22.88 23.09 2,442,675 +0.09(+0.40%)
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.