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 (%)
Jan 31, 2008 64.00 65.49 62.75 65.14 5,080,936 +1.71(+2.70%)
Jan 30, 2008 63.92 64.62 63.16 63.43 3,081,350 -0.49(-0.77%)
Jan 29, 2008 63.29 64.17 63.29 63.92 2,776,674 +0.58(+0.92%)
Jan 28, 2008 62.85 63.35 62.53 63.34 2,859,111 +0.52(+0.83%)
Jan 25, 2008 63.59 63.73 62.46 62.82 3,705,293 -0.29(-0.46%)
Jan 24, 2008 60.92 63.91 60.92 63.11 5,314,032 +2.34(+3.85%)
Jan 23, 2008 58.18 60.81 57.85 60.77 4,925,895 +0.95(+1.59%)
Jan 22, 2008 56.79 60.39 56.27 59.82 5,355,493 -0.74(-1.22%)
Jan 21, 2008 62.27 62.27 60.25 60.56 0 +0.00(+0.00%)
Jan 18, 2008 62.27 62.27 60.25 60.56 4,460,529 -1.24(-2.01%)
Jan 17, 2008 63.61 63.81 61.79 61.80 4,975,115 -1.50(-2.37%)
Jan 16, 2008 61.78 63.77 61.78 63.30 6,226,996 +0.66(+1.05%)
Jan 15, 2008 60.91 63.13 60.90 62.64 4,813,098 +1.06(+1.72%)
Jan 14, 2008 61.18 61.74 61.13 61.58 3,019,995 +0.77(+1.27%)
Jan 11, 2008 60.93 61.95 60.50 60.81 3,148,032 -0.60(-0.98%)
Jan 10, 2008 61.05 61.99 60.94 61.41 3,225,908 -0.08(-0.13%)
Jan 09, 2008 60.00 61.50 59.96 61.49 3,753,025 +1.41(+2.35%)
Jan 08, 2008 61.00 61.28 59.89 60.08 3,867,591 -0.74(-1.22%)
Jan 07, 2008 62.17 62.44 60.22 60.82 4,530,254 -1.09(-1.76%)
Jan 04, 2008 61.53 62.41 61.53 61.91 3,520,275 -0.02(-0.03%)
Jan 03, 2008 60.10 62.24 60.10 61.93 2,649,355 +1.93(+3.22%)
Jan 02, 2008 60.62 61.19 59.67 60.00 2,185,535 -0.70(-1.15%)
Jan 01, 2008 61.43 61.56 60.60 60.70 0 +0.00(+0.00%)
Dec 31, 2007 61.43 61.56 60.60 60.70 1,294,821 -0.81(-1.32%)
Dec 28, 2007 62.06 62.06 61.25 61.51 1,158,611 +0.05(+0.08%)
Dec 27, 2007 62.46 62.51 61.32 61.46 1,542,568 -1.04(-1.66%)
Dec 26, 2007 62.39 62.63 61.62 62.50 1,615,181 -0.27(-0.43%)
Dec 24, 2007 63.04 63.40 62.61 62.77 521,900 -0.23(-0.37%)
Dec 21, 2007 62.11 63.26 61.91 63.00 3,883,108 +1.55(+2.52%)
Dec 20, 2007 61.33 61.61 60.33 61.45 1,964,905 +0.65(+1.07%)
Dec 19, 2007 61.84 61.84 60.32 60.80 2,270,774 -0.47(-0.77%)
Dec 18, 2007 61.43 61.61 60.52 61.27 2,032,923 +0.39(+0.64%)
Dec 17, 2007 61.70 61.74 60.77 60.88 2,674,848 -0.78(-1.27%)
Dec 14, 2007 62.75 62.75 61.66 61.66 2,469,524 -1.08(-1.72%)
Dec 13, 2007 63.24 63.56 62.35 62.74 2,597,681 -0.69(-1.09%)
Dec 12, 2007 64.52 64.52 63.00 63.43 2,802,741 +0.45(+0.71%)
Dec 11, 2007 64.79 65.00 62.90 62.98 2,360,675 -1.83(-2.82%)
Dec 10, 2007 65.40 65.40 64.61 64.81 2,118,788 -0.37(-0.57%)
Dec 07, 2007 64.85 65.37 64.60 65.18 3,212,893 +1.08(+1.68%)
Dec 06, 2007 62.79 64.56 62.79 64.10 3,722,339 +2.06(+3.32%)
Dec 05, 2007 62.89 62.98 61.93 62.04 2,694,953 +0.17(+0.27%)
Dec 04, 2007 61.50 62.33 61.50 61.87 2,863,631 +0.06(+0.10%)
Dec 03, 2007 61.50 62.59 61.50 61.81 2,474,306 -0.04(-0.06%)
Nov 30, 2007 62.22 62.22 61.51 61.85 2,658,166 +0.24(+0.39%)
Nov 29, 2007 61.91 62.01 61.51 61.61 2,155,701 -0.37(-0.60%)
Nov 28, 2007 61.83 62.30 61.22 61.98 2,675,440 +0.49(+0.80%)
Nov 27, 2007 60.92 61.74 60.64 61.49 2,854,648 +0.76(+1.25%)
Nov 26, 2007 61.97 62.47 60.60 60.73 2,615,352 -1.36(-2.19%)
Nov 23, 2007 61.63 62.10 61.51 62.09 650,755 +0.74(+1.21%)
Nov 21, 2007 61.51 62.16 61.14 61.35 2,413,724 -0.55(-0.89%)
Nov 20, 2007 61.36 62.33 61.02 61.90 3,294,826 +0.76(+1.24%)
Nov 19, 2007 61.75 62.06 61.00 61.14 1,725,612 -0.93(-1.50%)
Nov 16, 2007 62.23 62.58 61.36 62.07 2,769,161 +0.27(+0.44%)
Nov 15, 2007 62.45 62.70 61.25 61.80 3,516,798 -0.04(-0.06%)
Nov 14, 2007 62.55 63.67 61.65 61.84 2,720,255 +0.08(+0.13%)
Nov 13, 2007 61.13 61.81 60.53 61.76 2,480,575 +1.02(+1.68%)
Nov 12, 2007 62.30 62.30 60.65 60.74 2,123,503 -0.78(-1.27%)
Nov 09, 2007 61.92 62.55 61.48 61.52 2,375,460 -1.18(-1.88%)
Nov 08, 2007 63.30 63.77 61.85 62.70 3,418,652 -0.75(-1.18%)
Nov 07, 2007 64.57 64.65 63.36 63.45 2,550,401 -1.19(-1.84%)
Nov 06, 2007 63.40 64.76 63.10 64.64 1,811,964 +1.27(+2.00%)
Nov 05, 2007 63.00 63.90 62.50 63.37 1,860,507 +0.21(+0.33%)
Nov 02, 2007 62.99 63.28 62.28 63.16 2,196,480 +0.34(+0.54%)
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.