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%)
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.