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 28, 2013 49.99 50.24 49.86 50.19 2,506,113 +0.32(+0.65%)
Mar 27, 2013 49.24 49.96 49.02 49.87 2,176,579 +0.51(+1.04%)
Mar 26, 2013 48.85 49.42 48.81 49.35 2,121,962 +0.90(+1.85%)
Mar 25, 2013 48.93 49.13 48.28 48.46 6,545,001 -0.24(-0.49%)
Mar 22, 2013 48.66 48.87 48.58 48.70 5,935,766 +0.15(+0.32%)
Mar 21, 2013 48.64 48.87 48.35 48.54 1,910,302 -0.12(-0.25%)
Mar 20, 2013 48.92 49.52 48.60 48.66 1,798,125 -0.09(-0.17%)
Mar 19, 2013 48.81 49.00 48.43 48.75 1,767,459 +0.06(+0.12%)
Mar 18, 2013 48.81 49.12 48.51 48.69 3,736,376 -0.77(-1.55%)
Mar 15, 2013 48.77 49.46 48.75 49.46 4,824,003 +0.52(+1.06%)
Mar 14, 2013 48.91 49.06 48.79 48.93 1,928,856 +0.12(+0.25%)
Mar 13, 2013 47.95 48.94 47.83 48.81 2,147,029 +0.90(+1.87%)
Mar 12, 2013 47.79 47.96 47.65 47.92 1,686,300 +0.13(+0.27%)
Mar 11, 2013 47.71 47.85 47.57 47.79 1,379,357 -0.04(-0.09%)
Mar 08, 2013 47.68 48.12 47.43 47.83 1,897,805 +0.33(+0.70%)
Mar 07, 2013 47.28 47.60 47.12 47.50 2,261,388 +0.24(+0.51%)
Mar 06, 2013 47.05 47.28 46.53 47.26 2,923,765 +0.44(+0.93%)
Mar 05, 2013 46.56 46.95 46.36 46.83 2,491,858 +0.52(+1.12%)
Mar 04, 2013 46.50 46.50 45.90 46.31 2,118,787 -0.37(-0.79%)
Mar 01, 2013 46.36 46.72 46.04 46.67 2,682,336 +0.09(+0.18%)
Feb 28, 2013 47.03 47.18 46.56 46.59 3,059,717 -0.42(-0.89%)
Feb 27, 2013 46.18 47.15 46.18 47.01 2,967,109 +0.73(+1.57%)
Feb 26, 2013 46.25 46.47 46.13 46.28 2,531,744 +0.15(+0.33%)
Feb 25, 2013 46.64 46.84 46.13 46.13 2,489,592 -0.35(-0.75%)
Feb 22, 2013 46.14 46.62 46.10 46.48 1,787,753 +0.43(+0.93%)
Feb 21, 2013 46.01 46.21 45.81 46.05 2,220,704 -0.09(-0.20%)
Feb 20, 2013 46.31 46.65 46.14 46.14 1,811,328 -0.20(-0.44%)
Feb 19, 2013 46.13 46.35 46.10 46.35 2,798,289 +0.26(+0.57%)
Feb 15, 2013 45.69 46.20 45.63 46.08 2,806,592 +0.19(+0.41%)
Feb 14, 2013 45.94 46.25 45.71 45.90 1,981,147 -0.18(-0.39%)
Feb 13, 2013 46.48 46.52 45.93 46.07 1,671,070 -0.33(-0.72%)
Feb 12, 2013 46.67 46.71 46.30 46.41 2,228,876 -0.16(-0.35%)
Feb 11, 2013 46.22 46.64 45.96 46.57 2,609,196 +0.33(+0.72%)
Feb 08, 2013 46.20 46.29 45.90 46.24 1,751,163 +0.04(+0.09%)
Feb 07, 2013 45.61 46.29 45.52 46.19 2,610,971 +0.59(+1.29%)
Feb 06, 2013 45.37 45.68 45.26 45.61 2,947,561 +0.34(+0.75%)
Feb 04, 2013 44.82 45.49 44.82 45.26 3,689,816 +0.30(+0.66%)
Feb 01, 2013 45.07 45.33 44.60 44.96 3,793,330 -0.01(-0.02%)
Jan 31, 2013 46.16 46.16 44.94 44.97 5,226,362 -1.25(-2.71%)
Jan 30, 2013 46.77 46.94 46.19 46.23 2,537,877 -0.64(-1.37%)
Jan 29, 2013 46.84 47.11 46.77 46.87 3,615,141 +0.03(+0.05%)
Jan 28, 2013 48.18 48.18 46.59 46.84 4,172,937 -0.86(-1.81%)
Jan 25, 2013 48.38 48.38 47.55 47.71 2,764,443 -0.56(-1.17%)
Jan 24, 2013 49.67 49.67 47.82 48.27 5,282,352 -1.42(-2.85%)
Jan 23, 2013 49.34 49.82 48.97 49.69 2,429,046 -0.15(-0.29%)
Jan 22, 2013 49.54 49.89 49.49 49.83 1,397,806 +0.23(+0.46%)
Jan 18, 2013 49.88 49.94 49.24 49.60 1,989,503 -0.13(-0.26%)
Jan 17, 2013 49.46 49.96 49.20 49.73 2,259,031 +0.41(+0.83%)
Jan 16, 2013 49.59 49.63 49.17 49.32 1,562,472 -0.32(-0.65%)
Jan 15, 2013 49.16 49.71 49.02 49.64 1,505,994 +0.24(+0.48%)
Jan 14, 2013 49.52 49.60 49.16 49.40 1,393,720 -0.10(-0.21%)
Jan 11, 2013 50.00 50.03 49.44 49.51 1,377,184 -0.50(-1.01%)
Jan 10, 2013 49.89 50.01 49.51 50.01 1,878,647 +0.32(+0.64%)
Jan 09, 2013 49.33 49.79 49.22 49.69 1,351,372 +0.40(+0.81%)
Jan 08, 2013 48.86 49.51 48.86 49.29 2,763,486 -0.52(-1.05%)
Jan 07, 2013 50.10 50.23 49.69 49.81 2,541,150 -0.56(-1.12%)
Jan 04, 2013 50.27 50.44 49.91 50.38 1,244,494 +0.32(+0.63%)
Jan 03, 2013 50.08 50.35 49.88 50.06 1,916,473 +0.02(+0.03%)
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.