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 38.64 38.97 38.35 38.70 1,155,400 -0.12(-0.31%)
Mar 30, 2005 38.35 38.94 38.28 38.82 1,154,900 +0.55(+1.44%)
Mar 29, 2005 38.18 38.49 38.09 38.27 1,400,500 -0.05(-0.13%)
Mar 28, 2005 38.43 38.74 38.32 38.32 910,600 -0.22(-0.57%)
Mar 24, 2005 38.51 38.69 38.35 38.54 1,698,700 +0.31(+0.81%)
Mar 23, 2005 37.80 38.35 37.72 38.23 1,755,200 +0.31(+0.82%)
Mar 22, 2005 38.25 38.53 37.86 37.92 1,610,500 -0.23(-0.60%)
Mar 21, 2005 38.45 38.71 38.01 38.15 1,385,200 -0.36(-0.93%)
Mar 18, 2005 38.59 38.77 38.15 38.51 2,495,400 -0.07(-0.18%)
Mar 17, 2005 38.20 38.77 38.02 38.58 1,078,500 +0.48(+1.26%)
Mar 16, 2005 38.49 38.73 37.95 38.10 921,600 -0.63(-1.63%)
Mar 15, 2005 39.22 39.34 38.73 38.73 909,300 -0.46(-1.17%)
Mar 14, 2005 38.60 39.19 38.58 39.19 1,206,600 +0.55(+1.42%)
Mar 11, 2005 39.12 39.12 38.53 38.64 800,300 -0.34(-0.87%)
Mar 10, 2005 39.03 39.22 38.84 38.98 973,400 -0.02(-0.05%)
Mar 09, 2005 39.00 39.25 38.68 39.00 1,327,200 +0.00(+0.00%)
Mar 08, 2005 38.80 39.21 38.77 39.00 2,023,000 +0.02(+0.05%)
Mar 07, 2005 38.74 39.15 38.60 38.98 1,400,000 +0.37(+0.96%)
Mar 04, 2005 38.26 38.72 37.96 38.61 1,078,100 +0.62(+1.63%)
Mar 03, 2005 38.16 38.45 37.74 37.99 1,319,000 -0.11(-0.29%)
Mar 02, 2005 38.25 38.60 38.10 38.10 1,204,200 -0.26(-0.68%)
Mar 01, 2005 38.45 38.50 38.16 38.36 1,954,900 +0.12(+0.31%)
Feb 28, 2005 38.69 38.70 38.17 38.24 1,141,300 -0.35(-0.91%)
Feb 25, 2005 38.05 38.69 38.05 38.59 1,140,700 +0.44(+1.15%)
Feb 24, 2005 38.22 38.37 37.79 38.15 1,482,800 -0.10(-0.26%)
Feb 23, 2005 37.93 38.33 37.87 38.25 1,180,100 +0.32(+0.84%)
Feb 22, 2005 37.95 38.09 37.41 37.93 1,768,700 -0.26(-0.68%)
Feb 18, 2005 38.50 38.52 38.16 38.19 910,700 -0.27(-0.70%)
Feb 17, 2005 38.29 38.83 38.24 38.46 1,600,700 +0.19(+0.50%)
Feb 16, 2005 37.99 38.48 37.93 38.27 1,103,900 +0.17(+0.45%)
Feb 15, 2005 38.08 38.29 37.99 38.10 985,000 -0.12(-0.31%)
Feb 14, 2005 37.81 38.40 37.80 38.22 844,000 +0.17(+0.45%)
Feb 11, 2005 37.97 38.37 37.86 38.05 1,446,500 -0.10(-0.26%)
Feb 10, 2005 37.80 38.22 37.63 38.15 724,700 +0.49(+1.30%)
Feb 09, 2005 37.80 38.13 37.52 37.66 1,121,300 -0.24(-0.63%)
Feb 08, 2005 38.20 38.30 37.65 37.90 1,363,800 -0.45(-1.17%)
Feb 07, 2005 37.77 38.44 37.63 38.35 1,181,200 +0.43(+1.13%)
Feb 04, 2005 38.15 38.20 37.65 37.92 1,472,200 -0.18(-0.47%)
Feb 03, 2005 38.51 39.04 37.76 38.10 1,808,700 +0.30(+0.79%)
Feb 02, 2005 37.68 38.00 37.41 37.80 1,087,500 +0.09(+0.24%)
Feb 01, 2005 37.56 37.80 37.07 37.71 1,376,200 +0.31(+0.83%)
Jan 31, 2005 37.40 37.50 36.93 37.40 1,061,500 +0.38(+1.03%)
Jan 28, 2005 37.40 37.56 36.56 37.02 1,173,600 -0.21(-0.56%)
Jan 27, 2005 37.07 37.81 36.91 37.23 1,409,200 +0.23(+0.62%)
Jan 26, 2005 36.85 37.15 36.23 37.00 1,823,300 +0.50(+1.37%)
Jan 25, 2005 36.75 36.89 36.48 36.50 983,500 +0.00(+0.00%)
Jan 24, 2005 36.88 37.00 36.46 36.50 1,151,000 -0.26(-0.71%)
Jan 21, 2005 36.91 37.29 36.75 36.76 1,086,500 -0.14(-0.38%)
Jan 20, 2005 36.94 37.30 36.83 36.90 921,400 -0.27(-0.73%)
Jan 19, 2005 37.17 37.36 36.91 37.17 1,169,700 +0.18(+0.49%)
Jan 18, 2005 36.46 37.09 36.38 36.99 1,997,300 +0.23(+0.63%)
Jan 14, 2005 36.76 37.00 36.66 36.76 1,137,700 -0.04(-0.11%)
Jan 13, 2005 37.12 37.38 36.73 36.80 1,244,300 -0.45(-1.21%)
Jan 12, 2005 36.63 37.25 36.53 37.25 1,389,100 +0.71(+1.94%)
Jan 11, 2005 36.89 36.97 36.40 36.54 1,576,500 -0.35(-0.95%)
Jan 10, 2005 36.50 37.02 36.30 36.89 1,828,300 +0.48(+1.32%)
Jan 07, 2005 36.63 36.78 36.41 36.41 1,930,600 -0.11(-0.30%)
Jan 06, 2005 37.01 37.10 36.47 36.52 2,921,400 -0.36(-0.98%)
Jan 05, 2005 36.58 37.17 36.47 36.88 3,404,900 +0.30(+0.82%)
Jan 04, 2005 38.05 38.05 36.47 36.58 3,050,500 -1.47(-3.86%)
Jan 03, 2005 38.70 38.75 37.88 38.05 2,168,100 -0.78(-2.01%)
Dec 31, 2004 38.80 39.11 38.53 38.83 1,008,600 +0.06(+0.15%)
Dec 30, 2004 39.06 39.37 38.63 38.77 2,151,800 -0.29(-0.74%)
Dec 29, 2004 39.50 39.51 38.87 39.06 1,553,800 -0.50(-1.26%)
Dec 28, 2004 39.37 39.75 39.32 39.56 894,500 +0.31(+0.79%)
Dec 27, 2004 39.12 39.40 39.02 39.25 1,214,800 +0.35(+0.90%)
Dec 23, 2004 38.91 39.25 38.88 38.90 1,168,100 -0.14(-0.36%)
Dec 22, 2004 38.62 39.25 38.61 39.04 1,619,100 +0.16(+0.41%)
Dec 21, 2004 38.75 38.97 38.16 38.88 1,953,700 +0.25(+0.65%)
Dec 20, 2004 39.09 39.30 38.44 38.63 2,512,800 -0.46(-1.18%)
Dec 17, 2004 38.67 39.55 38.65 39.09 1,789,400 +0.09(+0.23%)
Dec 16, 2004 38.98 39.26 38.73 39.00 1,620,000 -0.08(-0.20%)
Dec 15, 2004 39.60 39.60 38.78 39.08 1,730,600 -0.52(-1.31%)
Dec 14, 2004 39.84 39.84 39.30 39.60 1,154,200 -0.12(-0.30%)
Dec 13, 2004 39.57 39.95 39.27 39.72 1,096,700 +0.37(+0.94%)
Dec 10, 2004 39.62 39.62 38.91 39.35 1,134,900 +0.43(+1.10%)
Dec 09, 2004 38.60 38.93 38.25 38.92 1,473,900 +0.27(+0.70%)
Dec 08, 2004 39.69 39.69 38.58 38.65 2,883,100 -0.83(-2.10%)
Dec 07, 2004 40.37 40.37 39.41 39.48 2,889,500 -0.89(-2.20%)
Dec 06, 2004 41.13 41.14 40.23 40.37 1,603,800 -0.81(-1.97%)
Dec 03, 2004 40.85 41.18 40.70 41.18 1,432,800 +0.20(+0.49%)
Dec 02, 2004 40.87 41.29 40.80 40.98 1,004,000 +0.01(+0.02%)
Dec 01, 2004 40.80 41.89 40.65 40.97 2,240,500 +0.63(+1.56%)
Nov 30, 2004 39.86 40.40 39.85 40.34 1,823,500 +0.48(+1.20%)
Nov 29, 2004 39.71 39.97 39.18 39.86 1,224,400 +0.01(+0.03%)
Nov 26, 2004 39.65 39.89 39.58 39.85 352,700 +0.15(+0.38%)
Nov 24, 2004 39.50 39.70 39.44 39.70 665,300 +0.18(+0.46%)
Nov 23, 2004 39.36 39.58 38.95 39.52 1,650,000 +0.16(+0.41%)
Nov 22, 2004 38.84 39.38 38.69 39.36 921,700 +0.52(+1.34%)
Nov 19, 2004 39.39 39.39 38.54 38.84 1,233,400 -0.56(-1.42%)
Nov 18, 2004 39.00 39.42 38.99 39.40 1,242,200 +0.38(+0.97%)
Nov 17, 2004 38.98 39.50 38.92 39.02 1,904,700 +0.19(+0.49%)
Nov 16, 2004 38.74 38.92 38.64 38.83 956,300 +0.14(+0.36%)
Nov 15, 2004 38.60 38.90 38.56 38.69 927,800 -0.10(-0.26%)
Nov 12, 2004 38.81 38.85 38.46 38.79 1,079,200 -0.04(-0.10%)
Nov 11, 2004 38.45 38.98 38.41 38.83 1,097,300 +0.33(+0.86%)
Nov 10, 2004 37.95 38.63 37.95 38.50 1,094,900 +0.51(+1.34%)
Nov 09, 2004 37.85 38.35 37.85 37.99 1,486,500 +0.01(+0.03%)
Nov 08, 2004 37.83 38.05 37.66 37.98 2,079,200 +0.25(+0.66%)
Nov 05, 2004 37.95 37.95 37.60 37.73 2,006,600 +0.02(+0.05%)
Nov 04, 2004 37.75 37.75 37.36 37.71 3,358,600 +0.16(+0.43%)
Nov 03, 2004 38.00 38.00 37.30 37.55 2,619,700 +0.79(+2.15%)
Nov 02, 2004 36.96 37.09 36.47 36.76 2,214,700 -0.19(-0.51%)
Nov 01, 2004 36.48 37.06 36.28 36.95 2,457,600 +0.47(+1.29%)
Oct 29, 2004 37.08 37.25 36.04 36.48 2,483,200 -0.97(-2.59%)
Oct 28, 2004 36.75 37.45 36.69 37.45 1,948,300 +0.79(+2.15%)
Oct 27, 2004 36.07 36.83 35.92 36.66 1,855,700 +0.59(+1.64%)
Oct 26, 2004 35.25 36.07 35.08 36.07 2,825,600 +0.90(+2.56%)
Oct 25, 2004 35.30 35.33 34.84 35.17 1,792,100 -0.25(-0.71%)
Oct 22, 2004 35.69 35.80 35.34 35.42 1,457,100 -0.35(-0.98%)
Oct 21, 2004 35.84 35.99 35.54 35.77 1,215,900 +0.10(+0.28%)
Oct 20, 2004 35.85 36.05 35.35 35.67 1,454,500 -0.18(-0.50%)
Oct 19, 2004 35.85 36.29 35.79 35.85 1,462,200 +0.15(+0.42%)
Oct 18, 2004 35.78 35.81 35.38 35.70 1,384,800 -0.28(-0.78%)
Oct 15, 2004 35.93 36.21 35.83 35.98 1,461,900 +0.26(+0.73%)
Oct 14, 2004 35.92 36.21 35.69 35.72 1,888,600 -0.20(-0.56%)
Oct 13, 2004 36.20 36.52 35.59 35.92 2,334,600 -0.48(-1.32%)
Oct 12, 2004 36.41 36.47 36.20 36.40 1,964,100 +0.00(+0.00%)
Oct 11, 2004 36.50 36.65 36.33 36.40 1,126,300 +0.08(+0.22%)
Oct 08, 2004 36.95 37.12 36.13 36.32 1,381,900 -0.67(-1.81%)
Oct 07, 2004 37.53 37.53 36.99 36.99 1,143,500 -0.51(-1.36%)
Oct 06, 2004 37.93 37.93 37.33 37.50 1,379,500 -0.40(-1.06%)
Oct 05, 2004 37.77 38.02 37.72 37.90 1,534,300 +0.13(+0.34%)
Oct 04, 2004 38.04 38.10 37.60 37.77 1,561,000 -0.21(-0.55%)
Oct 01, 2004 38.00 38.22 37.63 37.98 1,929,500 +0.00(+0.00%)
Sep 30, 2004 36.79 38.59 36.71 37.98 3,164,800 +1.21(+3.29%)
Sep 29, 2004 36.80 36.80 36.32 36.77 1,388,400 -0.18(-0.49%)
Sep 28, 2004 36.64 37.06 36.46 36.95 1,074,900 +0.26(+0.71%)
Sep 27, 2004 36.78 36.99 36.65 36.69 1,307,800 -0.32(-0.86%)
Sep 24, 2004 36.50 37.17 36.45 37.01 1,109,800 +0.58(+1.59%)
Sep 23, 2004 36.49 36.55 36.20 36.43 1,272,600 +0.03(+0.08%)
Sep 22, 2004 36.56 36.63 36.11 36.40 1,110,300 -0.36(-0.98%)
Sep 21, 2004 36.51 36.99 36.45 36.76 934,000 +0.26(+0.71%)
Sep 20, 2004 36.75 36.95 36.28 36.50 1,012,000 -0.38(-1.03%)
Sep 17, 2004 36.45 36.99 36.45 36.88 1,449,400 +0.58(+1.60%)
Sep 16, 2004 36.41 36.49 36.13 36.30 1,190,300 -0.10(-0.27%)
Sep 15, 2004 36.25 36.58 36.21 36.40 1,691,100 +0.20(+0.55%)
Sep 14, 2004 36.11 36.31 35.98 36.20 988,600 +0.11(+0.30%)
Sep 13, 2004 36.08 36.10 35.82 36.09 1,412,000 +0.01(+0.03%)
Sep 10, 2004 35.66 36.08 35.49 36.08 1,193,400 +0.42(+1.18%)
Sep 09, 2004 35.53 35.75 35.53 35.66 1,321,600 +0.03(+0.08%)
Sep 08, 2004 35.83 35.89 35.47 35.63 1,220,500 -0.19(-0.53%)
Sep 07, 2004 35.83 36.07 35.67 35.82 1,370,400 +0.27(+0.76%)
Sep 03, 2004 35.32 35.75 35.27 35.55 1,006,100 +0.23(+0.65%)
Sep 02, 2004 35.16 35.41 35.10 35.32 2,011,600 +0.16(+0.46%)
Sep 01, 2004 34.54 35.18 34.53 35.16 1,705,900 +0.43(+1.24%)
Aug 31, 2004 34.60 34.77 34.33 34.73 2,066,100 +0.07(+0.20%)
Aug 30, 2004 34.20 34.82 34.17 34.66 1,687,700 +0.26(+0.76%)
Aug 27, 2004 34.30 34.45 34.15 34.40 646,100 +0.10(+0.29%)
Aug 26, 2004 33.70 34.39 33.65 34.30 1,966,900 -0.65(-1.86%)
Aug 25, 2004 34.30 35.08 34.28 34.95 1,133,100 +0.60(+1.75%)
Aug 24, 2004 34.48 34.67 34.02 34.35 911,900 +0.02(+0.06%)
Aug 23, 2004 34.11 34.64 34.11 34.33 1,223,800 -0.36(-1.04%)
Aug 20, 2004 33.84 34.71 33.73 34.69 1,652,900 +0.89(+2.63%)
Aug 19, 2004 33.98 34.07 33.72 33.80 1,640,200 -0.13(-0.38%)
Aug 18, 2004 34.13 34.14 33.67 33.93 2,076,200 -0.37(-1.08%)
Aug 17, 2004 34.35 34.48 34.17 34.30 976,700 -0.11(-0.32%)
Aug 16, 2004 33.95 34.50 33.95 34.41 1,135,500 +0.40(+1.18%)
Aug 13, 2004 33.82 34.04 33.52 34.01 1,189,400 +0.31(+0.92%)
Aug 12, 2004 34.30 34.33 33.56 33.70 1,517,600 -0.80(-2.32%)
Aug 11, 2004 34.40 34.75 34.06 34.50 1,452,100 -0.13(-0.38%)
Aug 10, 2004 34.50 34.71 34.47 34.63 2,144,000 +0.18(+0.52%)
Aug 09, 2004 34.06 34.60 34.05 34.45 1,990,100 +0.59(+1.74%)
Aug 06, 2004 33.90 34.36 33.63 33.86 1,578,800 -0.23(-0.67%)
Aug 05, 2004 34.65 34.66 34.09 34.09 3,196,600 -0.24(-0.70%)
Aug 04, 2004 33.64 34.42 33.41 34.33 1,675,400 +0.66(+1.96%)
Aug 03, 2004 33.69 33.85 33.51 33.67 2,360,500 -0.15(-0.44%)
Aug 02, 2004 33.55 33.99 33.34 33.82 2,148,200 +0.27(+0.80%)
Jul 30, 2004 33.50 33.65 33.32 33.55 2,487,100 +0.00(+0.00%)
Jul 29, 2004 33.50 33.90 33.21 33.55 3,108,900 +0.84(+2.57%)
Jul 28, 2004 32.02 32.78 32.02 32.71 1,561,500 +0.44(+1.36%)
Jul 27, 2004 32.51 32.52 31.91 32.27 1,259,700 -0.26(-0.80%)
Jul 26, 2004 32.00 32.63 31.95 32.53 2,272,100 +0.15(+0.46%)
Jul 23, 2004 32.40 32.64 32.02 32.38 2,220,300 -0.15(-0.46%)
Jul 22, 2004 32.50 32.82 32.40 32.53 1,766,600 -0.47(-1.42%)
Jul 21, 2004 33.35 33.50 32.98 33.00 1,304,000 -0.12(-0.36%)
Jul 20, 2004 32.95 33.15 32.91 33.12 1,410,400 +0.14(+0.42%)
Jul 19, 2004 33.18 33.18 32.85 32.98 1,763,100 -0.02(-0.06%)
Jul 16, 2004 33.59 33.59 33.00 33.00 2,171,700 -0.33(-0.99%)
Jul 15, 2004 33.79 33.79 33.20 33.33 2,321,500 -0.39(-1.16%)
Jul 14, 2004 34.34 34.37 33.65 33.72 3,186,800 -0.79(-2.29%)
Jul 13, 2004 34.58 34.65 34.33 34.51 1,035,600 +0.03(+0.09%)
Jul 12, 2004 34.87 35.00 34.40 34.48 1,663,600 -0.35(-1.00%)
Jul 09, 2004 34.71 35.12 34.67 34.83 1,400,400 +0.22(+0.64%)
Jul 08, 2004 34.25 34.81 34.14 34.61 1,637,000 +0.20(+0.58%)
Jul 07, 2004 34.09 34.59 33.90 34.41 1,958,600 +0.41(+1.21%)
Jul 06, 2004 34.73 34.85 33.75 34.00 4,300,700 -0.72(-2.07%)
Jul 02, 2004 34.74 34.96 34.58 34.72 1,802,000 -0.63(-1.78%)
Jul 01, 2004 35.64 35.80 34.81 35.35 1,863,000 -0.42(-1.17%)
Jun 30, 2004 35.25 35.85 35.23 35.77 1,835,800 +0.54(+1.53%)
Jun 29, 2004 34.56 35.27 34.30 35.23 1,989,500 +0.67(+1.94%)
Jun 28, 2004 34.80 34.92 34.47 34.56 1,717,900 -0.11(-0.32%)
Jun 25, 2004 34.50 34.74 34.50 34.67 1,797,100 -0.30(-0.86%)
Jun 24, 2004 35.48 35.48 34.97 34.97 944,800 -0.44(-1.24%)
Jun 23, 2004 35.08 35.48 34.80 35.41 1,596,400 +0.33(+0.94%)
Jun 22, 2004 34.62 35.16 34.60 35.08 976,000 +0.35(+1.01%)
Jun 21, 2004 35.12 35.15 34.63 34.73 1,449,900 -0.37(-1.05%)
Jun 18, 2004 34.74 35.37 34.70 35.10 2,522,900 +0.23(+0.66%)
Jun 17, 2004 34.82 34.94 34.70 34.87 1,272,500 +0.00(+0.00%)
Jun 16, 2004 34.58 34.89 34.57 34.87 985,200 +0.36(+1.04%)
Jun 15, 2004 34.30 34.62 34.30 34.51 1,639,400 +0.30(+0.88%)
Jun 14, 2004 34.15 34.29 34.10 34.21 1,168,600 -0.15(-0.44%)
Jun 10, 2004 34.02 34.36 33.98 34.36 1,039,700 +0.26(+0.76%)
Jun 09, 2004 33.97 34.30 33.91 34.10 1,752,200 +0.08(+0.24%)
Jun 08, 2004 33.64 34.09 33.63 34.02 1,328,900 +0.22(+0.65%)
Jun 07, 2004 33.56 33.90 33.53 33.80 1,421,300 +0.25(+0.75%)
Jun 04, 2004 33.55 33.63 33.38 33.55 1,863,500 +0.06(+0.18%)
Jun 03, 2004 33.57 33.74 33.48 33.49 1,284,900 -0.05(-0.15%)
Jun 02, 2004 33.38 33.63 33.16 33.54 1,590,700 +0.28(+0.84%)
Jun 01, 2004 33.15 33.26 33.00 33.26 1,267,700 +0.01(+0.03%)
May 28, 2004 33.36 33.52 33.08 33.25 1,190,200 +0.09(+0.27%)
May 27, 2004 33.28 33.98 33.12 33.16 2,390,900 +0.08(+0.24%)
May 26, 2004 32.90 33.10 32.70 33.08 1,177,300 +0.14(+0.43%)
May 25, 2004 32.68 33.00 32.55 32.94 1,050,200 +0.35(+1.07%)
May 24, 2004 32.57 33.00 32.31 32.59 1,562,500 +0.08(+0.25%)
May 21, 2004 32.74 32.80 32.47 32.51 1,158,400 +0.00(+0.00%)
May 20, 2004 32.96 32.98 32.51 32.51 1,787,500 -0.48(-1.45%)
May 19, 2004 32.98 33.32 32.97 32.99 3,926,800 +0.22(+0.67%)
May 18, 2004 32.38 33.10 32.33 32.77 2,608,700 +0.40(+1.24%)
May 17, 2004 33.12 33.12 32.37 32.37 1,885,600 -0.75(-2.26%)
May 14, 2004 32.53 33.26 32.53 33.12 2,778,600 +0.43(+1.32%)
May 13, 2004 32.12 32.78 32.12 32.69 1,860,600 +0.47(+1.46%)
May 12, 2004 31.75 32.26 31.66 32.22 1,893,300 +0.35(+1.10%)
May 11, 2004 31.80 32.09 31.80 31.87 1,875,200 +0.07(+0.22%)
May 10, 2004 31.92 32.01 31.65 31.80 2,265,300 -0.26(-0.81%)
May 07, 2004 32.02 32.33 32.01 32.06 1,977,600 +0.04(+0.12%)
May 06, 2004 32.37 32.45 32.00 32.02 1,841,400 -0.33(-1.02%)
May 05, 2004 32.19 32.68 32.01 32.35 2,109,400 +0.24(+0.75%)
May 04, 2004 32.29 32.52 32.11 32.11 1,740,500 -0.06(-0.19%)
May 03, 2004 32.39 32.49 32.06 32.17 2,603,400 -0.09(-0.28%)
Apr 30, 2004 32.17 32.46 32.00 32.26 2,304,100 +0.26(+0.81%)
Apr 29, 2004 31.58 32.14 31.53 32.00 3,559,500 +0.43(+1.36%)
Apr 28, 2004 32.01 32.08 31.55 31.57 1,841,700 -0.44(-1.37%)
Apr 27, 2004 32.11 32.24 31.90 32.01 1,441,200 +0.05(+0.16%)
Apr 26, 2004 32.10 32.10 31.91 31.96 1,291,200 -0.10(-0.31%)
Apr 23, 2004 32.28 32.28 31.84 32.06 1,443,200 -0.14(-0.43%)
Apr 22, 2004 31.55 32.45 31.53 32.20 1,716,300 +0.58(+1.83%)
Apr 21, 2004 31.32 31.81 30.78 31.62 2,048,900 +0.29(+0.93%)
Apr 20, 2004 31.56 31.68 31.32 31.33 1,767,100 -0.10(-0.32%)
Apr 19, 2004 31.66 31.72 31.37 31.43 999,400 -0.24(-0.76%)
Apr 16, 2004 31.95 31.99 31.66 31.67 1,777,900 -0.18(-0.57%)
Apr 15, 2004 31.95 31.95 31.63 31.85 1,074,000 +0.03(+0.09%)
Apr 14, 2004 31.52 31.85 31.43 31.82 1,216,600 +0.12(+0.38%)
Apr 13, 2004 31.98 31.98 31.56 31.70 910,200 -0.19(-0.60%)
Apr 12, 2004 31.88 32.07 31.82 31.89 805,300 +0.01(+0.03%)
Apr 08, 2004 31.78 31.98 31.66 31.88 882,400 +0.15(+0.47%)
Apr 07, 2004 31.89 31.93 31.45 31.73 1,313,900 -0.23(-0.72%)
Apr 06, 2004 31.60 31.98 31.50 31.96 1,624,000 +0.17(+0.53%)
Apr 05, 2004 31.56 31.79 31.42 31.79 1,052,700 +0.12(+0.38%)
Apr 02, 2004 31.29 31.70 31.24 31.67 1,252,400 +0.53(+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.