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 30, 2012 52.35 52.78 52.17 52.78 3,078,292 -0.08(-0.15%)
Mar 29, 2012 52.29 52.86 52.25 52.86 1,675,001 +0.34(+0.65%)
Mar 28, 2012 52.90 52.94 52.25 52.52 1,759,672 -0.41(-0.77%)
Mar 27, 2012 52.98 53.00 52.80 52.93 1,802,491 -0.03(-0.06%)
Mar 26, 2012 52.42 52.99 52.37 52.96 2,444,569 +0.80(+1.53%)
Mar 23, 2012 52.08 52.24 51.79 52.16 1,980,504 +0.20(+0.38%)
Mar 22, 2012 51.40 52.10 51.25 51.96 3,421,646 +0.46(+0.89%)
Mar 21, 2012 51.98 51.99 51.49 51.50 1,600,351 -0.27(-0.52%)
Mar 20, 2012 51.90 52.04 51.55 51.77 1,329,257 -0.42(-0.80%)
Mar 19, 2012 52.00 52.37 52.00 52.19 1,654,539 +0.07(+0.13%)
Mar 16, 2012 52.26 52.35 51.95 52.12 4,120,546 -0.15(-0.29%)
Mar 15, 2012 52.40 52.55 52.07 52.27 3,057,735 -0.23(-0.44%)
Mar 14, 2012 52.57 52.83 52.33 52.50 2,212,143 -0.23(-0.44%)
Mar 13, 2012 52.08 52.75 51.79 52.73 2,283,081 +0.81(+1.56%)
Mar 12, 2012 51.93 52.13 51.65 51.92 2,192,790 +0.09(+0.17%)
Mar 09, 2012 51.86 52.00 51.45 51.83 1,951,521 +0.11(+0.21%)
Mar 08, 2012 51.09 51.85 51.08 51.72 2,046,283 +1.01(+1.99%)
Mar 07, 2012 50.68 50.86 50.46 50.71 2,000,115 -0.14(-0.28%)
Mar 06, 2012 51.22 51.61 50.62 50.85 3,107,438 -0.77(-1.49%)
Mar 05, 2012 51.53 52.28 51.15 51.62 3,805,545 +0.25(+0.49%)
Mar 02, 2012 51.10 51.50 50.96 51.37 2,722,207 +0.37(+0.73%)
Mar 01, 2012 50.26 51.42 50.20 51.00 3,494,525 +0.48(+0.95%)
Feb 29, 2012 50.65 51.08 50.38 50.52 2,903,067 -0.15(-0.30%)
Feb 28, 2012 50.99 50.99 50.56 50.67 1,610,711 -0.17(-0.33%)
Feb 27, 2012 50.41 51.05 50.24 50.84 4,188,304 +0.06(+0.12%)
Feb 24, 2012 50.36 51.20 50.31 50.78 1,748,422 +0.42(+0.83%)
Feb 23, 2012 50.26 50.53 50.23 50.36 2,129,290 -0.05(-0.10%)
Feb 22, 2012 50.01 50.45 49.95 50.41 1,828,551 +0.27(+0.54%)
Feb 21, 2012 49.86 50.36 49.74 50.14 2,292,214 +0.28(+0.56%)
Feb 17, 2012 49.11 49.99 49.11 49.86 2,061,605 +1.05(+2.15%)
Feb 16, 2012 49.00 49.11 48.41 48.81 3,303,210 -0.53(-1.07%)
Feb 15, 2012 50.27 50.31 49.28 49.34 2,519,901 -1.02(-2.03%)
Feb 14, 2012 50.05 50.50 49.83 50.36 2,274,578 +0.05(+0.10%)
Feb 13, 2012 49.71 50.45 49.71 50.31 2,138,263 +0.78(+1.57%)
Feb 10, 2012 49.65 49.69 49.18 49.53 1,588,762 -0.44(-0.88%)
Feb 09, 2012 49.86 50.03 49.71 49.97 2,969,231 +0.19(+0.38%)
Feb 08, 2012 49.24 49.92 49.14 49.78 1,591,180 +0.61(+1.24%)
Feb 07, 2012 48.94 49.30 48.87 49.17 1,793,004 -0.13(-0.26%)
Feb 06, 2012 48.61 49.32 48.51 49.30 2,097,923 +0.33(+0.67%)
Feb 03, 2012 48.72 49.04 48.71 48.97 2,004,994 +0.42(+0.87%)
Feb 02, 2012 48.70 48.78 48.37 48.55 1,652,052 -0.19(-0.39%)
Feb 01, 2012 48.34 48.99 48.33 48.74 2,546,413 +0.75(+1.56%)
Jan 31, 2012 48.16 48.43 47.50 47.99 3,674,214 -0.01(-0.02%)
Jan 30, 2012 48.14 48.22 47.72 48.00 2,464,429 -0.64(-1.32%)
Jan 27, 2012 49.79 49.79 48.52 48.64 2,468,387 -1.25(-2.51%)
Jan 26, 2012 50.70 50.70 49.08 49.89 4,042,086 +0.18(+0.36%)
Jan 25, 2012 49.51 49.83 48.90 49.71 3,771,582 +0.02(+0.04%)
Jan 24, 2012 49.53 49.84 49.46 49.69 1,564,369 -0.15(-0.30%)
Jan 23, 2012 49.90 50.38 49.48 49.84 1,187,918 -0.04(-0.08%)
Jan 20, 2012 50.08 50.19 49.69 49.88 1,619,268 -0.10(-0.20%)
Jan 19, 2012 49.73 50.00 49.23 49.98 2,386,946 +0.36(+0.73%)
Jan 18, 2012 48.76 49.73 48.65 49.62 1,838,669 +0.74(+1.51%)
Jan 17, 2012 49.19 49.29 48.78 48.88 1,931,516 +0.21(+0.43%)
Jan 13, 2012 49.26 49.26 48.58 48.67 1,731,359 -0.81(-1.64%)
Jan 12, 2012 48.91 49.62 48.80 49.48 1,548,437 +0.68(+1.39%)
Jan 11, 2012 48.67 48.99 48.63 48.80 1,289,045 +0.10(+0.21%)
Jan 10, 2012 48.54 48.93 48.00 48.70 2,210,509 +0.54(+1.12%)
Jan 09, 2012 48.22 48.44 47.66 48.16 2,037,018 +0.08(+0.17%)
Jan 06, 2012 48.24 48.29 47.90 48.08 1,484,152 +0.03(+0.06%)
Jan 05, 2012 48.55 48.58 47.50 48.05 2,801,266 -0.54(-1.11%)
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.