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, 2008 50.04 50.04 49.52 49.76 3,110,896 +0.08(+0.17%)
Mar 28, 2008 49.54 50.31 49.47 49.67 2,430,652 +0.27(+0.55%)
Mar 27, 2008 50.15 50.30 49.38 49.40 2,230,642 -0.54(-1.08%)
Mar 26, 2008 49.89 49.98 49.45 49.94 4,267,440 -0.11(-0.22%)
Mar 25, 2008 48.98 50.20 48.97 50.05 3,849,646 +0.99(+2.03%)
Mar 24, 2008 49.22 49.60 48.58 49.06 3,063,370 -0.02(-0.03%)
Mar 21, 2008 48.73 49.12 48.13 49.07 4,029,335 +0.00(+0.00%)
Mar 20, 2008 48.73 49.12 48.13 49.07 4,029,335 +0.40(+0.82%)
Mar 19, 2008 49.85 50.31 48.67 48.67 2,618,863 -1.03(-2.08%)
Mar 18, 2008 49.63 49.90 48.90 49.70 2,906,104 +0.69(+1.40%)
Mar 17, 2008 47.85 49.38 47.85 49.02 4,220,565 +0.11(+0.22%)
Mar 14, 2008 49.85 50.02 48.33 48.91 3,602,874 -0.68(-1.37%)
Mar 13, 2008 48.09 49.71 47.97 49.59 3,743,521 +0.76(+1.56%)
Mar 12, 2008 48.71 49.00 48.25 48.82 5,019,432 +0.32(+0.65%)
Mar 11, 2008 48.22 48.62 47.62 48.51 3,348,884 +0.25(+0.53%)
Mar 10, 2008 48.89 48.90 48.09 48.25 3,111,649 -0.69(-1.42%)
Mar 07, 2008 49.41 49.90 48.81 48.95 3,156,022 -0.75(-1.52%)
Mar 06, 2008 50.20 50.29 49.69 49.70 2,564,618 -0.65(-1.28%)
Mar 05, 2008 50.13 50.63 49.84 50.35 3,288,692 +0.55(+1.10%)
Mar 04, 2008 50.07 50.24 49.36 49.80 3,136,820 -0.64(-1.27%)
Mar 03, 2008 49.98 50.53 49.71 50.44 1,882,231 +0.51(+1.02%)
Feb 29, 2008 50.59 50.66 49.79 49.93 3,619,101 -1.12(-2.19%)
Feb 28, 2008 51.16 51.37 50.38 51.05 2,278,984 -0.10(-0.20%)
Feb 27, 2008 51.02 51.97 50.83 51.15 3,385,417 -0.08(-0.15%)
Feb 26, 2008 50.66 51.27 50.34 51.23 2,875,749 +0.23(+0.45%)
Feb 25, 2008 50.98 51.12 50.26 51.00 2,655,420 +0.14(+0.27%)
Feb 22, 2008 50.25 50.86 49.97 50.86 2,949,073 +0.72(+1.43%)
Feb 21, 2008 50.91 51.20 49.96 50.14 2,388,294 -0.49(-0.97%)
Feb 20, 2008 50.39 50.74 50.06 50.63 2,848,070 -0.09(-0.18%)
Feb 19, 2008 51.24 51.40 50.60 50.73 2,360,835 +0.17(+0.34%)
Feb 18, 2008 50.84 51.00 50.22 50.56 0 +0.00(+0.00%)
Feb 15, 2008 50.84 51.00 50.22 50.56 2,978,445 -0.50(-0.98%)
Feb 14, 2008 51.80 51.98 50.94 51.06 2,321,677 -0.62(-1.21%)
Feb 13, 2008 51.50 51.70 50.72 51.68 3,360,189 +0.64(+1.25%)
Feb 12, 2008 51.79 51.83 50.71 51.04 3,516,572 -0.59(-1.15%)
Feb 11, 2008 51.02 51.97 50.72 51.64 4,628,261 +1.16(+2.29%)
Feb 08, 2008 50.65 50.65 49.99 50.48 3,704,714 -0.35(-0.68%)
Feb 07, 2008 49.38 50.93 49.35 50.83 5,509,498 +1.27(+2.56%)
Feb 06, 2008 50.09 50.23 49.49 49.56 4,119,067 -0.49(-0.98%)
Feb 05, 2008 50.34 50.81 49.87 50.05 4,126,870 -1.09(-2.14%)
Feb 04, 2008 50.91 51.33 50.56 51.14 4,620,252 +0.25(+0.48%)
Feb 01, 2008 50.28 50.90 49.90 50.90 6,143,094 +0.73(+1.46%)
Jan 31, 2008 49.29 50.43 48.32 50.16 6,597,776 +1.32(+2.70%)
Jan 30, 2008 49.22 49.76 48.64 48.85 4,001,242 -0.38(-0.77%)
Jan 29, 2008 48.74 49.42 48.74 49.22 3,605,610 +0.45(+0.92%)
Jan 28, 2008 48.40 48.79 48.15 48.78 3,712,657 +0.40(+0.83%)
Jan 25, 2008 48.97 49.08 48.10 48.38 4,811,455 -0.22(-0.46%)
Jan 24, 2008 46.91 49.22 46.91 48.60 6,900,459 +1.80(+3.85%)
Jan 23, 2008 44.80 46.83 44.55 46.80 6,396,450 +0.73(+1.59%)
Jan 22, 2008 43.73 46.51 43.33 46.07 6,954,298 -0.57(-1.22%)
Jan 21, 2008 47.95 47.95 46.40 46.64 0 +0.00(+0.00%)
Jan 18, 2008 47.95 47.95 46.40 46.64 5,792,155 -0.95(-2.01%)
Jan 17, 2008 48.99 49.14 47.58 47.59 6,460,364 -1.16(-2.37%)
Jan 16, 2008 47.58 49.11 47.58 48.75 8,085,976 +0.51(+1.05%)
Jan 15, 2008 46.91 48.62 46.90 48.24 6,249,979 +0.82(+1.72%)
Jan 14, 2008 47.11 47.55 47.08 47.42 3,921,571 +0.59(+1.27%)
Jan 11, 2008 46.92 47.71 46.59 46.83 4,087,831 -0.46(-0.98%)
Jan 10, 2008 47.01 47.74 46.93 47.29 4,188,956 -0.06(-0.13%)
Jan 09, 2008 46.21 47.36 46.18 47.35 4,873,436 +1.09(+2.35%)
Jan 08, 2008 46.98 47.19 46.12 46.27 5,022,204 -0.57(-1.22%)
Jan 07, 2008 47.88 48.08 46.38 46.84 5,882,696 -0.84(-1.76%)
Jan 04, 2008 47.38 48.06 47.38 47.68 4,571,202 -0.02(-0.03%)
Jan 03, 2008 46.28 47.93 46.28 47.69 3,440,281 +1.49(+3.22%)
Jan 02, 2008 46.68 47.12 45.95 46.21 2,837,995 -0.54(-1.15%)
Jan 01, 2008 47.31 47.41 46.67 46.74 0 +0.00(+0.00%)
Dec 31, 2007 47.31 47.41 46.67 46.74 1,681,371 -0.62(-1.32%)
Dec 28, 2007 47.79 47.79 47.17 47.37 1,504,497 +0.04(+0.08%)
Dec 27, 2007 48.10 48.14 47.22 47.33 2,003,079 -0.80(-1.66%)
Dec 26, 2007 48.05 48.23 47.45 48.13 2,097,370 -0.21(-0.43%)
Dec 24, 2007 48.55 48.82 48.22 48.34 677,705 -0.18(-0.37%)
Dec 21, 2007 47.83 48.72 47.68 48.52 5,042,354 +1.19(+2.52%)
Dec 20, 2007 47.23 47.45 46.46 47.32 2,551,499 +0.50(+1.07%)
Dec 19, 2007 47.62 47.62 46.45 46.82 2,948,680 -0.36(-0.77%)
Dec 18, 2007 47.31 47.45 46.61 47.18 2,639,822 +0.30(+0.64%)
Dec 17, 2007 47.52 47.55 46.80 46.88 3,473,385 -0.60(-1.27%)
Dec 14, 2007 48.32 48.32 47.48 47.48 3,206,764 -0.83(-1.72%)
Dec 13, 2007 48.70 48.95 48.02 48.32 3,373,181 -0.53(-1.09%)
Dec 12, 2007 49.69 49.69 48.52 48.85 3,639,459 +0.35(+0.71%)
Dec 11, 2007 49.89 50.06 48.44 48.50 3,065,420 -1.41(-2.82%)
Dec 10, 2007 50.36 50.36 49.76 49.91 2,751,321 -0.28(-0.57%)
Dec 07, 2007 49.94 50.34 49.75 50.20 4,172,055 +0.83(+1.68%)
Dec 06, 2007 48.35 49.72 48.35 49.36 4,833,589 +1.59(+3.32%)
Dec 05, 2007 48.43 48.50 47.69 47.78 3,499,492 +0.13(+0.27%)
Dec 04, 2007 47.36 48.00 47.36 47.65 3,718,526 +0.05(+0.10%)
Dec 03, 2007 47.36 48.20 47.36 47.60 3,212,974 -0.03(-0.06%)
Nov 30, 2007 47.92 47.92 47.37 47.63 3,451,723 +0.18(+0.39%)
Nov 29, 2007 47.68 47.75 47.37 47.45 2,799,254 -0.28(-0.60%)
Nov 28, 2007 47.62 47.98 47.15 47.73 3,474,154 +0.38(+0.80%)
Nov 27, 2007 46.91 47.55 46.70 47.35 3,706,862 +0.59(+1.25%)
Nov 26, 2007 47.72 48.11 46.67 46.77 3,396,127 -1.05(-2.19%)
Nov 23, 2007 47.46 47.82 47.37 47.82 845,028 +0.57(+1.21%)
Nov 21, 2007 47.37 47.87 47.08 47.25 3,134,306 -0.42(-0.89%)
Nov 20, 2007 47.25 48.00 46.99 47.67 4,278,449 +0.59(+1.24%)
Nov 19, 2007 47.55 47.79 46.98 47.08 2,240,768 -0.72(-1.50%)
Nov 16, 2007 47.92 48.19 47.25 47.80 3,595,854 +0.21(+0.44%)
Nov 15, 2007 48.09 48.29 47.17 47.59 4,566,687 -0.03(-0.06%)
Nov 14, 2007 48.17 49.03 47.48 47.62 3,532,348 +0.06(+0.13%)
Nov 13, 2007 47.08 47.60 46.61 47.56 3,221,115 +0.79(+1.68%)
Nov 12, 2007 47.98 47.98 46.71 46.78 2,757,444 -0.60(-1.27%)
Nov 09, 2007 47.68 48.17 47.35 47.38 3,084,619 -0.91(-1.88%)
Nov 08, 2007 48.75 49.11 47.63 48.29 4,439,241 -0.58(-1.18%)
Nov 07, 2007 49.73 49.79 48.79 48.86 3,311,786 -0.92(-1.84%)
Nov 06, 2007 48.82 49.87 48.59 49.78 2,352,899 +0.98(+2.00%)
Nov 05, 2007 48.52 49.21 48.13 48.80 2,415,934 +0.16(+0.33%)
Nov 02, 2007 48.51 48.73 47.96 48.64 2,852,207 +0.26(+0.54%)
Nov 01, 2007 48.63 48.99 48.37 48.38 3,538,120 -0.61(-1.24%)
Oct 31, 2007 48.78 49.05 48.42 48.99 3,412,681 +0.32(+0.66%)
Oct 30, 2007 48.98 49.29 48.52 48.66 2,634,339 -0.35(-0.72%)
Oct 29, 2007 49.30 49.38 48.92 49.02 2,770,036 -0.22(-0.44%)
Oct 26, 2007 50.14 50.31 49.06 49.23 3,562,662 -0.82(-1.65%)
Oct 25, 2007 47.94 50.13 47.21 50.06 5,875,354 -0.25(-0.51%)
Oct 24, 2007 49.49 50.46 49.20 50.31 2,970,498 +0.83(+1.68%)
Oct 23, 2007 49.48 49.59 48.94 49.48 2,513,705 +0.18(+0.37%)
Oct 22, 2007 48.21 49.42 47.64 49.29 3,060,778 +0.75(+1.55%)
Oct 19, 2007 49.48 49.61 48.53 48.54 2,903,655 -1.11(-2.23%)
Oct 18, 2007 49.87 50.04 49.46 49.65 2,188,551 -0.22(-0.45%)
Oct 17, 2007 50.35 50.35 49.59 49.87 2,241,304 -0.11(-0.22%)
Oct 16, 2007 50.14 50.17 49.63 49.98 2,358,140 -0.05(-0.09%)
Oct 15, 2007 50.10 50.29 49.71 50.03 2,125,832 -0.08(-0.15%)
Oct 12, 2007 50.36 50.44 49.91 50.10 2,688,982 +0.02(+0.03%)
Oct 11, 2007 49.19 50.78 48.84 50.09 3,365,544 +0.82(+1.67%)
Oct 10, 2007 49.56 49.80 48.81 49.26 2,020,131 -0.37(-0.74%)
Oct 09, 2007 49.83 49.87 49.18 49.63 1,717,702 +0.00(+0.00%)
Oct 08, 2007 49.10 49.76 49.10 49.63 1,489,420 +0.53(+1.08%)
Oct 05, 2007 49.52 49.64 49.02 49.10 1,764,580 -0.18(-0.36%)
Oct 04, 2007 48.95 49.42 48.94 49.28 1,883,266 +0.53(+1.09%)
Oct 03, 2007 49.16 49.20 48.62 48.75 2,331,910 -0.55(-1.11%)
Oct 02, 2007 49.99 50.13 49.14 49.29 2,038,571 -0.75(-1.49%)
Oct 01, 2007 49.09 50.37 49.04 50.04 2,914,043 +0.89(+1.82%)
Sep 28, 2007 49.42 49.61 48.96 49.15 2,189,980 -0.55(-1.12%)
Sep 27, 2007 49.74 49.76 49.14 49.70 2,213,354 +0.05(+0.11%)
Sep 26, 2007 49.21 49.82 49.09 49.65 2,173,618 +0.58(+1.18%)
Sep 25, 2007 48.35 49.14 48.29 49.07 2,675,113 +0.40(+0.82%)
Sep 24, 2007 49.02 49.26 48.64 48.67 2,493,058 -0.18(-0.38%)
Sep 21, 2007 48.84 49.19 48.45 48.85 3,817,954 +0.40(+0.83%)
Sep 20, 2007 48.52 48.80 48.41 48.45 3,119,827 +0.15(+0.30%)
Sep 19, 2007 48.05 48.57 47.63 48.31 4,737,577 +0.47(+0.98%)
Sep 18, 2007 47.41 48.00 46.85 47.84 3,431,380 +0.48(+1.01%)
Sep 17, 2007 47.75 47.82 47.15 47.36 3,282,178 -0.72(-1.49%)
Sep 14, 2007 47.82 48.29 47.75 48.08 4,066,753 +0.07(+0.14%)
Sep 13, 2007 47.50 48.25 47.38 48.01 4,149,210 +0.90(+1.91%)
Sep 12, 2007 46.48 47.19 46.11 47.11 3,934,822 +0.38(+0.81%)
Sep 11, 2007 46.03 46.77 45.70 46.73 3,607,072 +0.80(+1.74%)
Sep 10, 2007 45.84 46.31 45.44 45.93 2,499,421 +0.20(+0.44%)
Sep 07, 2007 45.16 46.05 45.07 45.73 3,441,508 +0.20(+0.44%)
Sep 06, 2007 45.02 45.97 45.02 45.53 4,220,240 -0.08(-0.19%)
Sep 05, 2007 46.21 46.21 45.46 45.61 3,529,679 -0.85(-1.82%)
Sep 04, 2007 47.05 47.20 46.36 46.46 4,880,286 -0.78(-1.65%)
Aug 31, 2007 46.43 47.75 46.43 47.24 6,147,657 +0.92(+1.98%)
Aug 30, 2007 45.45 46.78 45.44 46.32 5,937,554 +0.54(+1.18%)
Aug 29, 2007 44.37 45.78 44.33 45.78 3,934,043 +1.72(+3.90%)
Aug 28, 2007 44.72 44.86 43.91 44.06 3,762,117 -0.84(-1.87%)
Aug 27, 2007 44.67 45.17 44.67 44.90 1,851,879 +0.03(+0.07%)
Aug 24, 2007 44.18 44.93 44.18 44.87 2,125,962 +0.76(+1.73%)
Aug 23, 2007 44.73 44.84 43.95 44.11 2,973,646 -0.15(-0.33%)
Aug 22, 2007 44.74 45.04 44.06 44.26 3,430,731 -0.22(-0.49%)
Aug 21, 2007 43.98 44.62 43.74 44.47 4,611,749 +0.52(+1.17%)
Aug 20, 2007 43.28 44.28 43.23 43.96 4,416,579 +0.58(+1.33%)
Aug 17, 2007 43.43 43.74 43.02 43.38 8,201,291 +0.87(+2.05%)
Aug 16, 2007 41.97 43.05 41.09 42.51 5,261,926 +0.24(+0.56%)
Aug 15, 2007 42.13 43.33 42.02 42.27 3,217,251 -0.46(-1.08%)
Aug 14, 2007 43.69 43.69 42.64 42.73 3,030,652 -0.75(-1.74%)
Aug 13, 2007 42.75 44.00 42.55 43.49 4,414,242 +1.09(+2.58%)
Aug 10, 2007 41.29 42.84 40.68 42.39 6,363,473 +0.62(+1.47%)
Aug 09, 2007 43.14 43.23 41.54 41.78 8,004,822 -1.77(-4.07%)
Aug 08, 2007 45.62 45.66 43.16 43.55 8,869,562 -2.14(-4.69%)
Aug 07, 2007 45.53 46.11 45.20 45.69 4,568,145 -0.43(-0.94%)
Aug 06, 2007 45.49 46.12 45.39 46.12 5,228,057 +0.45(+1.00%)
Aug 03, 2007 45.83 45.90 45.24 45.67 6,159,608 +0.42(+0.94%)
Aug 02, 2007 45.01 45.28 44.52 45.24 6,118,288 +0.92(+2.09%)
Aug 01, 2007 42.63 44.32 43.15 44.32 8,418,501 +1.69(+3.96%)
Jul 31, 2007 43.26 43.32 42.59 42.63 6,159,018 -0.59(-1.37%)
Jul 30, 2007 42.48 43.32 42.36 43.23 5,112,204 +0.92(+2.18%)
Jul 27, 2007 42.71 42.88 42.12 42.30 5,516,213 +0.02(+0.05%)
Jul 26, 2007 43.04 43.25 41.95 42.28 6,985,346 -0.19(-0.45%)
Jul 25, 2007 42.36 42.62 42.08 42.47 3,988,654 +0.42(+1.01%)
Jul 24, 2007 42.13 42.73 42.02 42.05 2,987,749 -0.29(-0.69%)
Jul 23, 2007 42.02 42.59 41.89 42.34 2,090,902 +0.52(+1.25%)
Jul 20, 2007 42.29 42.32 41.77 41.82 3,026,074 -0.53(-1.25%)
Jul 19, 2007 42.05 42.63 41.98 42.35 3,616,898 +0.55(+1.31%)
Jul 18, 2007 41.82 42.12 41.52 41.80 3,178,815 -0.05(-0.13%)
Jul 17, 2007 41.39 42.07 41.35 41.85 3,189,593 +0.33(+0.80%)
Jul 16, 2007 41.55 41.74 41.35 41.52 2,473,119 +0.09(+0.22%)
Jul 13, 2007 41.19 41.65 41.19 41.43 3,939,237 +0.11(+0.26%)
Jul 12, 2007 41.16 41.36 40.63 41.32 5,321,788 +0.69(+1.71%)
Jul 11, 2007 40.68 40.85 40.26 40.63 3,772,505 -0.17(-0.42%)
Jul 10, 2007 41.56 41.69 40.77 40.80 3,477,088 -1.12(-2.68%)
Jul 09, 2007 41.86 42.16 41.79 41.92 2,693,162 +0.00(+0.00%)
Jul 06, 2007 42.18 42.19 41.82 41.92 2,620,964 -0.22(-0.51%)
Jul 05, 2007 41.87 42.19 41.75 42.14 1,935,077 +0.40(+0.96%)
Jul 03, 2007 41.93 42.00 41.64 41.74 1,464,228 -0.02(-0.06%)
Jul 02, 2007 41.50 41.99 41.63 41.76 2,347,752 +0.26(+0.63%)
Jun 29, 2007 41.20 41.81 41.24 41.50 3,425,014 +0.11(+0.26%)
Jun 28, 2007 41.65 41.52 41.17 41.39 3,068,202 -0.25(-0.61%)
Jun 27, 2007 41.28 41.68 41.22 41.65 2,701,898 +0.04(+0.09%)
Jun 26, 2007 41.83 42.12 41.57 41.61 5,073,747 -0.12(-0.28%)
Jun 25, 2007 41.97 42.22 41.45 41.72 3,047,661 -0.25(-0.59%)
Jun 22, 2007 42.85 42.85 41.88 41.97 3,309,737 -0.95(-2.22%)
Jun 21, 2007 42.83 43.13 42.42 42.93 2,605,252 +0.09(+0.22%)
Jun 20, 2007 43.38 43.61 42.83 42.83 1,796,264 -0.37(-0.86%)
Jun 19, 2007 42.76 43.49 42.76 43.20 1,995,070 +0.28(+0.65%)
Jun 18, 2007 43.53 43.57 42.89 42.93 2,690,955 -0.62(-1.41%)
Jun 15, 2007 43.62 43.79 43.32 43.54 3,096,228 +0.10(+0.23%)
Jun 14, 2007 43.07 43.47 42.93 43.44 2,729,262 +0.18(+0.41%)
Jun 13, 2007 42.99 43.26 42.57 43.26 2,872,101 +0.28(+0.64%)
Jun 12, 2007 42.78 43.36 42.76 42.99 2,642,909 -0.04(-0.09%)
Jun 11, 2007 43.62 43.62 42.99 43.03 3,784,322 -0.59(-1.36%)
Jun 08, 2007 43.13 43.69 42.56 43.62 3,678,260 +0.45(+1.05%)
Jun 07, 2007 43.83 43.85 43.13 43.16 3,453,455 -0.66(-1.51%)
Jun 06, 2007 43.41 43.93 43.32 43.83 5,085,674 +0.70(+1.63%)
Jun 05, 2007 43.43 43.47 43.08 43.13 3,872,134 -0.46(-1.06%)
Jun 04, 2007 43.09 43.70 43.04 43.59 3,408,915 +0.33(+0.77%)
Jun 01, 2007 42.90 43.32 42.86 43.26 4,162,845 +0.44(+1.03%)
May 31, 2007 42.27 42.86 42.20 42.82 3,025,977 +0.49(+1.16%)
May 30, 2007 42.01 42.32 41.91 42.32 3,690,291 +0.28(+0.68%)
May 29, 2007 41.72 42.11 41.66 42.04 2,577,593 +0.28(+0.66%)
May 25, 2007 41.80 42.05 41.62 41.76 2,736,339 -0.15(-0.37%)
May 24, 2007 41.78 42.42 41.60 41.92 4,475,532 +0.04(+0.09%)
May 23, 2007 41.93 42.06 41.72 41.88 3,547,209 +0.05(+0.11%)
May 22, 2007 42.36 42.36 41.82 41.83 3,580,792 +0.02(+0.04%)
May 21, 2007 41.80 42.02 41.73 41.82 2,744,844 -0.19(-0.46%)
May 18, 2007 42.04 42.25 41.81 42.01 2,822,869 +0.03(+0.07%)
May 17, 2007 41.87 42.16 41.78 41.98 2,910,515 +0.15(+0.35%)
May 16, 2007 41.82 41.85 41.66 41.83 3,422,680 +0.24(+0.57%)
May 15, 2007 41.59 41.93 41.45 41.59 3,999,359 +0.14(+0.33%)
May 14, 2007 41.75 41.83 41.38 41.45 2,673,944 -0.30(-0.72%)
May 11, 2007 41.59 41.84 41.43 41.75 3,323,342 +0.13(+0.31%)
May 10, 2007 42.20 42.21 41.59 41.62 4,421,176 -0.66(-1.57%)
May 09, 2007 41.97 42.34 41.80 42.29 2,554,479 +0.38(+0.90%)
May 08, 2007 41.79 42.09 41.69 41.91 3,209,038 -0.27(-0.64%)
May 07, 2007 41.82 42.21 41.77 42.18 2,659,520 +0.59(+1.43%)
May 04, 2007 41.67 42.14 41.51 41.59 2,443,454 -0.02(-0.04%)
May 03, 2007 41.75 42.16 41.12 41.60 3,634,344 +0.61(+1.48%)
May 02, 2007 41.03 41.33 40.92 40.99 3,068,829 -0.04(-0.09%)
May 01, 2007 41.89 41.89 40.83 41.03 3,757,312 -0.20(-0.49%)
Apr 30, 2007 41.62 41.62 41.15 41.23 3,539,808 -0.42(-1.00%)
Apr 27, 2007 40.99 41.71 40.99 41.65 4,757,765 +0.51(+1.24%)
Apr 26, 2007 43.02 43.03 40.85 41.14 5,996,858 -1.22(-2.87%)
Apr 25, 2007 42.71 42.89 42.04 42.36 5,062,004 +0.27(+0.64%)
Apr 24, 2007 42.11 42.73 41.74 42.09 4,236,277 -0.65(-1.53%)
Apr 23, 2007 42.51 42.93 42.43 42.74 1,563,956 +0.05(+0.13%)
Apr 20, 2007 42.97 42.97 42.49 42.69 3,040,974 +0.27(+0.64%)
Apr 19, 2007 42.22 42.52 42.16 42.42 2,010,546 +0.00(+0.00%)
Apr 18, 2007 42.22 42.59 41.96 42.42 3,011,780 +0.08(+0.18%)
Apr 17, 2007 42.28 42.49 41.99 42.34 2,236,208 +0.06(+0.15%)
Apr 16, 2007 41.95 42.48 41.82 42.28 3,432,551 +0.41(+0.97%)
Apr 13, 2007 42.43 42.43 41.43 41.87 2,061,101 +0.08(+0.20%)
Apr 12, 2007 41.47 41.84 41.29 41.79 3,097,950 +0.15(+0.35%)
Apr 11, 2007 41.86 41.89 41.45 41.64 3,022,471 -0.18(-0.42%)
Apr 10, 2007 42.01 42.06 41.76 41.82 1,924,689 -0.09(-0.22%)
Apr 09, 2007 41.66 42.07 41.58 41.91 2,302,442 +0.29(+0.70%)
Apr 05, 2007 41.39 41.65 41.35 41.62 2,330,092 +0.22(+0.54%)
Apr 04, 2007 41.06 41.48 41.04 41.39 2,811,589 +0.35(+0.86%)
Apr 03, 2007 40.75 41.11 40.60 41.04 2,600,447 +0.45(+1.10%)
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.