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, 2005 29.76 30.01 29.53 29.80 1,500,328 -0.09(-0.31%)
Mar 30, 2005 29.53 29.99 29.48 29.90 1,499,678 +0.42(+1.44%)
Mar 29, 2005 29.40 29.64 29.33 29.47 1,818,599 -0.04(-0.13%)
Mar 28, 2005 29.59 29.83 29.51 29.51 1,182,446 -0.17(-0.57%)
Mar 24, 2005 29.66 29.80 29.53 29.68 2,205,822 +0.24(+0.81%)
Mar 23, 2005 29.11 29.53 29.05 29.44 2,279,189 +0.24(+0.82%)
Mar 22, 2005 29.46 29.67 29.16 29.20 2,091,291 -0.18(-0.60%)
Mar 21, 2005 29.61 29.81 29.27 29.38 1,798,731 -0.28(-0.94%)
Mar 18, 2005 29.72 29.86 29.38 29.66 3,240,365 -0.05(-0.18%)
Mar 17, 2005 29.42 29.86 29.28 29.71 1,400,470 +0.37(+1.26%)
Mar 16, 2005 29.64 29.83 29.23 29.34 1,196,730 -0.49(-1.63%)
Mar 15, 2005 30.20 30.30 29.83 29.83 1,180,758 -0.35(-1.17%)
Mar 14, 2005 29.73 30.18 29.71 30.18 1,566,813 +0.42(+1.42%)
Mar 11, 2005 30.13 30.13 29.67 29.76 1,039,218 -0.26(-0.87%)
Mar 10, 2005 30.06 30.20 29.91 30.02 1,263,994 -0.02(-0.05%)
Mar 09, 2005 30.03 30.23 29.79 30.03 1,723,416 +0.00(+0.00%)
Mar 08, 2005 29.88 30.20 29.86 30.03 2,626,937 +0.02(+0.05%)
Mar 07, 2005 29.83 30.15 29.73 30.02 1,817,949 +0.28(+0.96%)
Mar 04, 2005 29.46 29.82 29.23 29.73 1,399,951 +0.48(+1.63%)
Mar 03, 2005 29.39 29.61 29.06 29.26 1,712,768 -0.08(-0.29%)
Mar 02, 2005 29.46 29.73 29.34 29.34 1,563,696 -0.20(-0.68%)
Mar 01, 2005 29.61 29.65 29.39 29.54 2,538,507 +0.09(+0.31%)
Feb 28, 2005 29.80 29.80 29.39 29.45 1,482,018 -0.27(-0.91%)
Feb 25, 2005 29.30 29.80 29.30 29.72 1,481,239 +0.34(+1.15%)
Feb 24, 2005 29.43 29.55 29.10 29.38 1,925,468 -0.08(-0.26%)
Feb 23, 2005 29.21 29.52 29.16 29.46 1,532,401 +0.25(+0.84%)
Feb 22, 2005 29.23 29.33 28.81 29.21 2,296,719 -0.20(-0.68%)
Feb 18, 2005 29.65 29.66 29.39 29.41 1,182,576 -0.21(-0.70%)
Feb 17, 2005 29.49 29.90 29.45 29.62 2,078,565 +0.15(+0.50%)
Feb 16, 2005 29.26 29.63 29.21 29.47 1,433,453 +0.13(+0.45%)
Feb 15, 2005 29.33 29.49 29.26 29.34 1,279,057 -0.09(-0.31%)
Feb 14, 2005 29.12 29.57 29.11 29.43 1,095,964 +0.13(+0.45%)
Feb 11, 2005 29.24 29.55 29.16 29.30 1,878,331 -0.08(-0.26%)
Feb 10, 2005 29.11 29.43 28.98 29.38 941,048 +0.38(+1.30%)
Feb 09, 2005 29.11 29.36 28.89 29.00 1,456,048 -0.18(-0.63%)
Feb 08, 2005 29.42 29.49 28.99 29.19 1,770,942 -0.35(-1.17%)
Feb 07, 2005 29.09 29.60 28.98 29.53 1,533,830 +0.33(+1.13%)
Feb 04, 2005 29.38 29.42 28.99 29.20 1,911,704 -0.14(-0.47%)
Feb 03, 2005 29.66 30.06 29.08 29.34 2,348,661 +0.23(+0.79%)
Feb 02, 2005 29.02 29.26 28.81 29.11 1,412,157 +0.07(+0.24%)
Feb 01, 2005 28.92 29.11 28.55 29.04 1,787,044 +0.24(+0.83%)
Jan 31, 2005 28.80 28.88 28.44 28.80 1,378,395 +0.29(+1.03%)
Jan 28, 2005 28.80 28.92 28.15 28.51 1,523,961 -0.16(-0.56%)
Jan 27, 2005 28.55 29.12 28.42 28.67 1,829,896 +0.18(+0.62%)
Jan 26, 2005 28.38 28.61 27.90 28.49 2,367,620 +0.39(+1.37%)
Jan 25, 2005 28.30 28.41 28.09 28.11 1,277,109 +0.00(+0.00%)
Jan 24, 2005 28.40 28.49 28.08 28.11 1,494,614 -0.20(-0.71%)
Jan 21, 2005 28.42 28.72 28.30 28.31 1,410,858 -0.11(-0.38%)
Jan 20, 2005 28.45 28.72 28.36 28.42 1,196,470 -0.21(-0.73%)
Jan 19, 2005 28.62 28.77 28.42 28.62 1,518,897 +0.14(+0.49%)
Jan 18, 2005 28.08 28.56 28.02 28.49 2,593,565 +0.18(+0.63%)
Jan 14, 2005 28.31 28.49 28.23 28.31 1,477,343 -0.03(-0.11%)
Jan 13, 2005 28.59 28.79 28.29 28.34 1,615,767 -0.35(-1.21%)
Jan 12, 2005 28.21 28.69 28.13 28.69 1,803,795 +0.55(+1.94%)
Jan 11, 2005 28.41 28.47 28.03 28.14 2,047,141 -0.27(-0.95%)
Jan 10, 2005 28.11 28.51 27.95 28.41 2,374,112 +0.37(+1.32%)
Jan 07, 2005 28.21 28.32 28.04 28.04 2,506,952 -0.08(-0.30%)
Jan 06, 2005 28.50 28.57 28.09 28.12 3,793,541 -0.28(-0.98%)
Jan 05, 2005 28.17 28.62 28.09 28.40 4,421,384 +0.23(+0.82%)
Jan 04, 2005 29.30 29.30 28.09 28.17 3,961,182 -1.13(-3.86%)
Jan 03, 2005 29.80 29.84 29.17 29.30 2,815,355 -0.60(-2.01%)
Dec 31, 2004 29.88 30.12 29.67 29.90 1,309,703 +0.05(+0.15%)
Dec 30, 2004 30.08 30.32 29.75 29.86 2,794,188 -0.22(-0.74%)
Dec 29, 2004 30.42 30.43 29.93 30.08 2,017,664 -0.39(-1.26%)
Dec 28, 2004 30.32 30.61 30.28 30.47 1,161,540 +0.24(+0.79%)
Dec 27, 2004 30.13 30.34 30.05 30.23 1,577,461 +0.27(+0.90%)
Dec 23, 2004 29.96 30.23 29.94 29.96 1,516,819 -0.11(-0.36%)
Dec 22, 2004 29.74 30.23 29.73 30.06 2,102,459 +0.12(+0.41%)
Dec 21, 2004 29.84 30.01 29.39 29.94 2,536,949 +0.19(+0.65%)
Dec 20, 2004 30.10 30.26 29.60 29.75 3,262,960 -0.35(-1.18%)
Dec 17, 2004 29.78 30.46 29.76 30.10 2,323,599 +0.07(+0.23%)
Dec 16, 2004 30.02 30.23 29.83 30.03 2,103,627 -0.06(-0.20%)
Dec 15, 2004 30.50 30.50 29.86 30.10 2,247,245 -0.40(-1.31%)
Dec 14, 2004 30.68 30.68 30.26 30.50 1,498,769 -0.09(-0.30%)
Dec 13, 2004 30.47 30.77 30.24 30.59 1,424,104 +0.28(+0.94%)
Dec 10, 2004 30.51 30.51 29.97 30.30 1,473,708 +0.33(+1.11%)
Dec 09, 2004 29.73 29.98 29.46 29.97 1,913,911 +0.21(+0.70%)
Dec 08, 2004 30.57 30.57 29.71 29.76 3,743,808 -0.64(-2.10%)
Dec 07, 2004 31.09 31.09 30.35 30.40 3,752,118 -0.69(-2.20%)
Dec 06, 2004 31.67 31.68 30.98 31.09 2,082,591 -0.62(-1.97%)
Dec 03, 2004 31.46 31.71 31.34 31.71 1,860,541 +0.15(+0.49%)
Dec 02, 2004 31.47 31.80 31.42 31.56 1,303,729 +0.01(+0.02%)
Dec 01, 2004 31.42 32.26 31.30 31.55 2,909,369 +0.49(+1.56%)
Nov 30, 2004 30.70 31.11 30.69 31.07 2,367,879 +0.37(+1.20%)
Nov 29, 2004 30.58 30.78 30.17 30.70 1,589,927 +0.01(+0.03%)
Nov 26, 2004 30.53 30.72 30.48 30.69 457,993 +0.12(+0.38%)
Nov 24, 2004 30.42 30.57 30.37 30.57 863,915 +0.14(+0.46%)
Nov 23, 2004 30.31 30.48 30.00 30.43 2,142,583 +0.12(+0.41%)
Nov 22, 2004 29.91 30.33 29.80 30.31 1,196,860 +0.40(+1.34%)
Nov 19, 2004 30.33 30.33 29.68 29.91 1,601,613 -0.43(-1.42%)
Nov 18, 2004 30.03 30.36 30.03 30.34 1,613,040 +0.29(+0.97%)
Nov 17, 2004 30.02 30.42 29.97 30.05 2,473,320 +0.15(+0.49%)
Nov 16, 2004 29.83 29.97 29.76 29.90 1,241,789 +0.11(+0.36%)
Nov 15, 2004 29.73 29.96 29.70 29.80 1,204,781 -0.08(-0.26%)
Nov 12, 2004 29.89 29.92 29.62 29.87 1,401,379 -0.03(-0.10%)
Nov 11, 2004 29.61 30.02 29.58 29.90 1,424,883 +0.25(+0.86%)
Nov 10, 2004 29.23 29.75 29.23 29.65 1,421,766 +0.39(+1.34%)
Nov 09, 2004 29.15 29.53 29.15 29.26 1,930,273 +0.01(+0.03%)
Nov 08, 2004 29.13 29.30 29.00 29.25 2,699,915 +0.19(+0.66%)
Nov 05, 2004 29.23 29.23 28.96 29.06 2,605,641 +0.02(+0.05%)
Nov 04, 2004 29.07 29.07 28.77 29.04 4,361,261 +0.12(+0.43%)
Nov 03, 2004 29.26 29.26 28.72 28.92 3,401,773 +0.61(+2.15%)
Nov 02, 2004 28.46 28.56 28.09 28.31 2,875,866 -0.15(-0.51%)
Nov 01, 2004 28.09 28.54 27.94 28.46 3,191,281 +0.36(+1.29%)
Oct 29, 2004 28.56 28.69 27.75 28.09 3,224,523 -0.75(-2.59%)
Oct 28, 2004 28.30 28.84 28.25 28.84 2,529,936 +0.61(+2.16%)
Oct 27, 2004 27.78 28.36 27.66 28.23 2,409,692 +0.45(+1.64%)
Oct 26, 2004 27.15 27.78 27.02 27.78 3,669,142 +0.69(+2.56%)
Oct 25, 2004 27.18 27.21 26.83 27.08 2,327,105 -0.19(-0.71%)
Oct 22, 2004 27.48 27.57 27.22 27.28 1,892,096 -0.27(-0.98%)
Oct 21, 2004 27.60 27.72 27.37 27.55 1,578,889 +0.08(+0.28%)
Oct 20, 2004 27.61 27.76 27.22 27.47 1,888,720 -0.14(-0.50%)
Oct 19, 2004 27.61 27.95 27.56 27.61 1,898,718 +0.12(+0.42%)
Oct 18, 2004 27.55 27.58 27.25 27.49 1,798,212 -0.22(-0.78%)
Oct 15, 2004 27.67 27.89 27.59 27.71 1,898,329 +0.20(+0.73%)
Oct 14, 2004 27.66 27.89 27.48 27.51 2,452,414 -0.15(-0.56%)
Oct 13, 2004 27.88 28.12 27.41 27.66 3,031,561 -0.37(-1.32%)
Oct 12, 2004 28.04 28.09 27.88 28.03 2,550,453 +0.00(+0.00%)
Oct 11, 2004 28.11 28.22 27.98 28.03 1,462,540 +0.06(+0.22%)
Oct 08, 2004 28.46 28.59 27.82 27.97 1,794,446 -0.52(-1.81%)
Oct 07, 2004 28.90 28.90 28.49 28.49 1,484,875 -0.39(-1.36%)
Oct 06, 2004 29.21 29.21 28.75 28.88 1,791,329 -0.31(-1.06%)
Oct 05, 2004 29.09 29.28 29.05 29.19 1,992,343 +0.10(+0.34%)
Oct 04, 2004 29.29 29.34 28.96 29.09 2,027,014 -0.16(-0.55%)
Oct 01, 2004 29.26 29.43 28.98 29.25 2,505,524 +0.00(+0.00%)
Sep 30, 2004 28.33 29.72 28.27 29.25 4,109,605 +0.93(+3.29%)
Sep 29, 2004 28.34 28.34 27.97 28.32 1,802,886 -0.14(-0.49%)
Sep 28, 2004 28.22 28.54 28.08 28.46 1,395,795 +0.20(+0.71%)
Sep 27, 2004 28.32 28.49 28.22 28.25 1,698,224 -0.25(-0.86%)
Sep 24, 2004 28.11 28.62 28.07 28.50 1,441,114 +0.45(+1.59%)
Sep 23, 2004 28.10 28.15 27.88 28.05 1,652,516 +0.02(+0.08%)
Sep 22, 2004 28.15 28.21 27.81 28.03 1,441,764 -0.28(-0.98%)
Sep 21, 2004 28.12 28.49 28.07 28.31 1,212,832 +0.20(+0.71%)
Sep 20, 2004 28.30 28.46 27.94 28.11 1,314,118 -0.29(-1.03%)
Sep 17, 2004 28.07 28.49 28.07 28.40 1,882,097 +0.45(+1.60%)
Sep 16, 2004 28.04 28.10 27.82 27.95 1,545,646 -0.08(-0.27%)
Sep 15, 2004 27.92 28.17 27.89 28.03 2,195,953 +0.15(+0.55%)
Sep 14, 2004 27.81 27.96 27.71 27.88 1,283,732 +0.08(+0.31%)
Sep 13, 2004 27.79 27.80 27.58 27.79 1,833,532 +0.01(+0.03%)
Sep 10, 2004 27.46 27.79 27.33 27.79 1,549,672 +0.32(+1.18%)
Sep 09, 2004 27.36 27.53 27.36 27.46 1,716,144 +0.02(+0.08%)
Sep 08, 2004 27.59 27.64 27.32 27.44 1,584,862 -0.15(-0.53%)
Sep 07, 2004 27.59 27.78 27.47 27.58 1,779,513 +0.21(+0.76%)
Sep 03, 2004 27.20 27.53 27.16 27.38 1,306,456 +0.18(+0.65%)
Sep 02, 2004 27.08 27.27 27.03 27.20 2,612,134 +0.12(+0.46%)
Sep 01, 2004 26.60 27.09 26.59 27.08 2,215,171 +0.33(+1.24%)
Aug 31, 2004 26.65 26.78 26.44 26.75 2,682,904 +0.05(+0.20%)
Aug 30, 2004 26.34 26.81 26.31 26.69 2,191,538 +0.20(+0.76%)
Aug 27, 2004 26.41 26.53 26.30 26.49 838,983 +0.08(+0.29%)
Aug 26, 2004 25.95 26.48 25.91 26.41 2,554,089 -0.50(-1.86%)
Aug 25, 2004 26.41 27.02 26.40 26.91 1,471,370 +0.46(+1.75%)
Aug 24, 2004 26.55 26.70 26.20 26.45 1,184,134 +0.02(+0.06%)
Aug 23, 2004 26.27 26.68 26.27 26.44 1,589,147 -0.28(-1.04%)
Aug 20, 2004 26.06 26.73 25.98 26.71 2,146,349 +0.69(+2.63%)
Aug 19, 2004 26.17 26.24 25.97 26.03 2,129,858 -0.10(-0.38%)
Aug 18, 2004 26.28 26.29 25.93 26.13 2,696,019 -0.29(-1.08%)
Aug 17, 2004 26.45 26.55 26.31 26.41 1,268,279 -0.08(-0.32%)
Aug 16, 2004 26.14 26.57 26.14 26.50 1,474,487 +0.31(+1.18%)
Aug 13, 2004 26.04 26.21 25.81 26.19 1,544,478 +0.24(+0.92%)
Aug 12, 2004 26.41 26.44 25.84 25.95 1,970,657 -0.62(-2.32%)
Aug 11, 2004 26.49 26.76 26.23 26.57 1,885,603 -0.10(-0.38%)
Aug 10, 2004 26.57 26.73 26.55 26.67 2,784,060 +0.14(+0.52%)
Aug 09, 2004 26.23 26.65 26.22 26.53 2,584,215 +0.45(+1.74%)
Aug 06, 2004 26.11 26.46 25.90 26.08 2,050,128 -0.18(-0.67%)
Aug 05, 2004 26.68 26.69 26.25 26.25 4,150,898 -0.18(-0.70%)
Aug 04, 2004 25.91 26.51 25.73 26.44 2,175,566 +0.51(+1.96%)
Aug 03, 2004 25.94 26.07 25.81 25.93 3,065,193 -0.12(-0.44%)
Aug 02, 2004 25.84 26.18 25.68 26.04 2,789,514 +0.21(+0.80%)
Jul 30, 2004 25.80 25.91 25.66 25.84 3,229,587 +0.00(+0.00%)
Jul 29, 2004 25.80 26.11 25.57 25.84 4,037,017 +0.65(+2.57%)
Jul 28, 2004 24.66 25.24 24.66 25.19 2,027,663 +0.34(+1.36%)
Jul 27, 2004 25.04 25.05 24.57 24.85 1,635,765 -0.20(-0.80%)
Jul 26, 2004 24.64 25.13 24.60 25.05 2,950,402 +0.12(+0.46%)
Jul 23, 2004 24.95 25.14 24.66 24.94 2,883,138 -0.12(-0.46%)
Jul 22, 2004 25.03 25.27 24.95 25.05 2,293,993 -0.36(-1.42%)
Jul 21, 2004 25.68 25.80 25.40 25.41 1,693,290 -0.09(-0.36%)
Jul 20, 2004 25.37 25.53 25.34 25.51 1,831,454 +0.11(+0.42%)
Jul 19, 2004 25.55 25.55 25.30 25.40 2,289,448 -0.02(-0.06%)
Jul 16, 2004 25.87 25.87 25.41 25.41 2,820,029 -0.25(-0.99%)
Jul 15, 2004 26.02 26.02 25.57 25.67 3,014,550 -0.30(-1.16%)
Jul 14, 2004 26.45 26.47 25.91 25.97 4,138,173 -0.61(-2.29%)
Jul 13, 2004 26.63 26.68 26.44 26.58 1,344,763 +0.02(+0.09%)
Jul 12, 2004 26.85 26.95 26.49 26.55 2,160,243 -0.27(-1.00%)
Jul 09, 2004 26.73 27.05 26.70 26.82 1,818,469 +0.17(+0.64%)
Jul 08, 2004 26.38 26.81 26.29 26.65 2,125,702 +0.15(+0.58%)
Jul 07, 2004 26.25 26.64 26.11 26.50 2,543,311 +0.32(+1.21%)
Jul 06, 2004 26.75 26.84 25.99 26.18 5,584,612 -0.55(-2.07%)
Jul 02, 2004 26.75 26.92 26.63 26.74 2,339,961 -0.49(-1.78%)
Jul 01, 2004 27.45 27.57 26.81 27.22 2,419,171 -0.32(-1.17%)
Jun 30, 2004 27.15 27.61 27.13 27.55 2,383,851 +0.42(+1.53%)
Jun 29, 2004 26.61 27.16 26.41 27.13 2,583,436 +0.52(+1.94%)
Jun 28, 2004 26.80 26.89 26.55 26.61 2,230,754 -0.08(-0.32%)
Jun 25, 2004 26.57 26.75 26.57 26.70 2,333,598 -0.23(-0.86%)
Jun 24, 2004 27.32 27.32 26.93 26.93 1,226,856 -0.34(-1.24%)
Jun 23, 2004 27.02 27.32 26.80 27.27 2,072,982 +0.25(+0.94%)
Jun 22, 2004 26.66 27.08 26.65 27.02 1,267,370 +0.27(+1.01%)
Jun 21, 2004 27.05 27.07 26.67 26.75 1,882,746 -0.28(-1.05%)
Jun 18, 2004 26.75 27.24 26.72 27.03 3,276,075 +0.18(+0.66%)
Jun 17, 2004 26.81 26.91 26.72 26.85 1,652,386 +0.00(+0.00%)
Jun 16, 2004 26.63 26.87 26.62 26.85 1,279,317 +0.28(+1.04%)
Jun 15, 2004 26.41 26.66 26.41 26.58 2,128,819 +0.23(+0.88%)
Jun 14, 2004 26.30 26.41 26.26 26.35 1,517,468 -0.12(-0.44%)
Jun 10, 2004 26.20 26.46 26.17 26.46 1,350,087 +0.20(+0.76%)
Jun 09, 2004 26.16 26.41 26.11 26.26 2,275,294 +0.06(+0.24%)
Jun 08, 2004 25.91 26.25 25.90 26.20 1,725,623 +0.17(+0.65%)
Jun 07, 2004 25.84 26.11 25.82 26.03 1,845,608 +0.19(+0.75%)
Jun 04, 2004 25.84 25.90 25.71 25.84 2,419,821 +0.05(+0.18%)
Jun 03, 2004 25.85 25.98 25.78 25.79 1,668,488 -0.04(-0.15%)
Jun 02, 2004 25.71 25.90 25.54 25.83 2,065,580 +0.22(+0.84%)
Jun 01, 2004 25.53 25.61 25.41 25.61 1,646,153 +0.01(+0.03%)
May 28, 2004 25.69 25.81 25.47 25.61 1,545,517 +0.07(+0.27%)
May 27, 2004 25.63 26.17 25.51 25.54 3,104,668 +0.06(+0.24%)
May 26, 2004 25.34 25.49 25.18 25.47 1,528,765 +0.11(+0.43%)
May 25, 2004 25.17 25.41 25.07 25.37 1,363,722 +0.27(+1.07%)
May 24, 2004 25.08 25.41 24.88 25.10 2,028,961 +0.06(+0.25%)
May 21, 2004 25.21 25.26 25.01 25.04 1,504,223 +0.00(+0.00%)
May 20, 2004 25.38 25.40 25.04 25.04 2,321,132 -0.37(-1.45%)
May 19, 2004 25.40 25.66 25.39 25.41 5,099,089 +0.17(+0.67%)
May 18, 2004 24.94 25.49 24.90 25.24 3,387,489 +0.31(+1.24%)
May 17, 2004 25.51 25.51 24.93 24.93 2,448,518 -0.58(-2.26%)
May 14, 2004 25.05 25.61 25.05 25.51 3,608,111 +0.33(+1.32%)
May 13, 2004 24.74 25.24 24.74 25.17 2,416,055 +0.36(+1.46%)
May 12, 2004 24.45 24.84 24.38 24.81 2,458,517 +0.27(+1.10%)
May 11, 2004 24.49 24.71 24.49 24.54 2,435,014 +0.05(+0.22%)
May 10, 2004 24.58 24.65 24.37 24.49 2,941,572 -0.20(-0.81%)
May 07, 2004 24.66 24.90 24.65 24.69 2,567,984 +0.03(+0.13%)
May 06, 2004 24.93 24.99 24.64 24.66 2,391,123 -0.25(-1.02%)
May 05, 2004 24.79 25.17 24.65 24.91 2,739,131 +0.18(+0.75%)
May 04, 2004 24.87 25.04 24.73 24.73 2,260,101 -0.05(-0.19%)
May 03, 2004 24.94 25.02 24.69 24.77 3,380,607 -0.07(-0.28%)
Apr 30, 2004 24.77 25.00 24.64 24.84 2,991,955 +0.20(+0.81%)
Apr 29, 2004 24.32 24.75 24.28 24.64 4,622,137 +0.33(+1.36%)
Apr 28, 2004 24.65 24.70 24.30 24.31 2,391,513 -0.34(-1.37%)
Apr 27, 2004 24.73 24.83 24.57 24.65 1,871,449 +0.04(+0.16%)
Apr 26, 2004 24.72 24.72 24.57 24.61 1,676,669 -0.08(-0.31%)
Apr 23, 2004 24.86 24.86 24.52 24.69 1,874,046 -0.11(-0.43%)
Apr 22, 2004 24.30 24.99 24.28 24.80 2,228,676 +0.45(+1.83%)
Apr 21, 2004 24.12 24.50 23.70 24.35 2,660,569 +0.22(+0.93%)
Apr 20, 2004 24.30 24.40 24.12 24.13 2,294,642 -0.08(-0.32%)
Apr 19, 2004 24.38 24.43 24.16 24.20 1,297,756 -0.18(-0.76%)
Apr 16, 2004 24.60 24.64 24.38 24.39 2,308,666 -0.14(-0.57%)
Apr 15, 2004 24.60 24.60 24.36 24.53 1,394,627 +0.02(+0.09%)
Apr 14, 2004 24.27 24.53 24.20 24.50 1,579,798 +0.09(+0.38%)
Apr 13, 2004 24.63 24.63 24.30 24.41 1,181,927 -0.15(-0.60%)
Apr 12, 2004 24.55 24.70 24.50 24.56 1,045,710 +0.01(+0.03%)
Apr 08, 2004 24.47 24.63 24.38 24.55 1,145,827 +0.12(+0.47%)
Apr 07, 2004 24.56 24.59 24.22 24.44 1,706,145 -0.18(-0.72%)
Apr 06, 2004 24.34 24.63 24.26 24.61 2,108,821 +0.13(+0.53%)
Apr 05, 2004 24.30 24.48 24.20 24.48 1,366,968 +0.09(+0.38%)
Apr 02, 2004 24.10 24.41 24.06 24.39 1,626,286 +0.41(+1.70%)
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.