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 (%)
Nov 30, 2011 44.77 45.62 44.67 45.57 3,805,744 +1.88(+4.30%)
Nov 29, 2011 44.02 44.47 43.57 43.69 3,364,357 -0.25(-0.57%)
Nov 28, 2011 43.92 44.28 43.53 43.94 2,519,163 +0.82(+1.90%)
Nov 25, 2011 42.51 43.61 42.47 43.12 1,259,106 +0.50(+1.17%)
Nov 23, 2011 43.08 43.08 42.44 42.62 1,747,470 -0.84(-1.93%)
Nov 22, 2011 43.46 43.75 42.85 43.46 2,596,007 +0.11(+0.25%)
Nov 21, 2011 43.34 43.57 42.00 43.35 3,467,167 -0.65(-1.48%)
Nov 18, 2011 44.06 44.48 43.70 44.00 2,268,313 +0.16(+0.36%)
Nov 17, 2011 44.37 44.50 43.49 43.84 2,275,536 -0.66(-1.48%)
Nov 16, 2011 44.98 45.21 44.42 44.50 2,069,196 -1.09(-2.39%)
Nov 15, 2011 44.96 45.87 44.95 45.59 1,599,576 +0.46(+1.02%)
Nov 14, 2011 45.41 45.54 45.02 45.13 1,949,767 -0.41(-0.90%)
Nov 11, 2011 45.17 45.82 45.09 45.54 1,859,713 +0.88(+1.97%)
Nov 10, 2011 44.80 45.18 44.42 44.66 2,283,225 +0.28(+0.63%)
Nov 09, 2011 44.97 45.00 44.26 44.38 2,255,090 -1.36(-2.97%)
Nov 08, 2011 45.51 45.82 44.92 45.74 4,119,709 +0.27(+0.59%)
Nov 07, 2011 43.95 45.53 43.85 45.47 2,845,388 +1.29(+2.92%)
Nov 04, 2011 43.91 44.26 43.39 44.18 2,242,757 -0.08(-0.18%)
Nov 03, 2011 43.64 44.35 43.51 44.26 2,698,112 +1.08(+2.50%)
Nov 02, 2011 44.12 44.12 43.03 43.18 3,080,508 +0.49(+1.15%)
Nov 01, 2011 43.15 43.26 42.41 42.69 4,133,720 -1.50(-3.39%)
Oct 31, 2011 43.17 44.83 43.10 44.19 3,906,000 +0.65(+1.49%)
Oct 28, 2011 43.75 44.08 43.19 43.54 3,295,041 -0.25(-0.57%)
Oct 27, 2011 44.37 44.51 42.25 43.79 5,905,880 +1.35(+3.18%)
Oct 26, 2011 44.51 44.53 42.30 42.44 5,599,163 -1.42(-3.24%)
Oct 25, 2011 44.19 44.41 43.75 43.86 2,452,539 -0.60(-1.35%)
Oct 24, 2011 43.97 44.53 43.82 44.46 1,885,909 +0.49(+1.11%)
Oct 21, 2011 43.16 44.00 43.00 43.97 2,632,151 +1.21(+2.83%)
Oct 20, 2011 43.02 43.12 42.21 42.76 2,017,805 -0.20(-0.47%)
Oct 19, 2011 42.89 43.38 42.74 42.96 2,464,729 +0.08(+0.19%)
Oct 18, 2011 42.05 43.26 41.77 42.88 2,185,628 +0.91(+2.17%)
Oct 17, 2011 42.61 42.68 41.87 41.97 1,604,767 -0.80(-1.87%)
Oct 14, 2011 42.98 43.00 42.55 42.77 1,517,262 +0.35(+0.83%)
Oct 13, 2011 42.58 42.64 41.97 42.42 1,766,029 -0.20(-0.47%)
Oct 12, 2011 42.14 42.96 42.08 42.62 2,258,691 +0.78(+1.86%)
Oct 11, 2011 41.93 42.14 41.67 41.84 1,597,037 -0.24(-0.57%)
Oct 10, 2011 41.77 42.09 41.59 42.08 1,654,919 +1.08(+2.63%)
Oct 07, 2011 40.74 41.43 40.56 41.00 2,523,923 +0.53(+1.31%)
Oct 06, 2011 40.11 40.47 39.98 40.47 2,486,697 +0.50(+1.25%)
Oct 05, 2011 40.34 40.44 39.61 39.97 3,372,005 -0.18(-0.45%)
Oct 04, 2011 38.84 40.24 38.68 40.15 3,903,443 +0.65(+1.65%)
Oct 03, 2011 40.37 40.78 39.46 39.50 3,302,866 -1.37(-3.35%)
Sep 30, 2011 40.82 41.54 40.76 40.87 3,419,495 -0.39(-0.95%)
Sep 29, 2011 40.91 41.61 40.50 41.26 3,013,147 +0.97(+2.41%)
Sep 28, 2011 40.61 41.06 40.15 40.29 2,572,200 -0.28(-0.69%)
Sep 27, 2011 41.33 41.44 40.36 40.57 2,564,348 +0.16(+0.40%)
Sep 26, 2011 39.69 40.45 39.37 40.41 3,413,162 +1.10(+2.80%)
Sep 23, 2011 38.83 40.03 38.79 39.31 4,445,234 +0.48(+1.24%)
Sep 22, 2011 38.84 39.21 38.35 38.83 4,603,933 -0.98(-2.46%)
Sep 21, 2011 41.36 41.45 39.79 39.81 2,759,841 -1.54(-3.72%)
Sep 20, 2011 42.05 42.10 41.28 41.35 2,823,737 -0.53(-1.27%)
Sep 19, 2011 41.69 42.00 41.14 41.88 2,891,441 -0.25(-0.59%)
Sep 16, 2011 41.84 42.45 41.60 42.13 3,500,343 +0.56(+1.35%)
Sep 15, 2011 41.48 41.80 41.24 41.57 2,690,367 +0.50(+1.22%)
Sep 14, 2011 41.24 41.47 40.68 41.07 3,523,232 -0.02(-0.05%)
Sep 13, 2011 41.13 41.83 40.80 41.09 3,449,080 +0.15(+0.37%)
Sep 12, 2011 40.27 40.96 40.16 40.94 2,852,184 +0.30(+0.74%)
Sep 09, 2011 41.12 41.26 40.38 40.64 2,946,581 -0.78(-1.88%)
Sep 08, 2011 41.70 41.95 41.39 41.42 1,942,837 -0.42(-1.00%)
Sep 07, 2011 41.36 42.08 41.06 41.84 1,787,210 +1.09(+2.67%)
Sep 06, 2011 40.02 40.82 40.00 40.75 2,492,850 -0.52(-1.26%)
Sep 02, 2011 42.14 42.22 41.20 41.27 1,740,443 -1.29(-3.03%)
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.