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 (%)
Jun 30, 2006 44.29 44.68 44.10 44.57 1,957,000 +0.29(+0.65%)
Jun 29, 2006 44.04 44.38 43.85 44.28 2,023,500 +0.55(+1.26%)
Jun 28, 2006 44.28 44.32 43.60 43.73 1,435,200 -0.34(-0.77%)
Jun 27, 2006 44.14 44.58 43.95 44.07 1,995,000 +0.00(+0.00%)
Jun 26, 2006 44.33 44.50 43.90 44.07 882,900 -0.21(-0.47%)
Jun 23, 2006 43.81 44.70 43.73 44.28 1,291,100 +0.47(+1.07%)
Jun 22, 2006 44.67 44.82 43.63 43.81 1,340,200 -1.11(-2.47%)
Jun 21, 2006 43.92 44.98 43.90 44.92 1,891,400 +1.00(+2.28%)
Jun 20, 2006 43.92 44.13 43.75 43.92 1,841,500 -0.08(-0.18%)
Jun 19, 2006 44.58 44.75 43.87 44.00 1,860,800 -0.58(-1.30%)
Jun 16, 2006 43.85 44.60 43.54 44.58 3,552,200 +0.52(+1.18%)
Jun 15, 2006 43.30 44.18 43.15 44.06 1,144,500 +0.96(+2.23%)
Jun 14, 2006 42.75 43.15 42.63 43.10 1,321,900 +0.15(+0.35%)
Jun 13, 2006 42.80 43.29 42.51 42.95 1,868,100 -0.08(-0.19%)
Jun 12, 2006 43.81 43.84 42.98 43.03 1,122,800 -0.70(-1.60%)
Jun 09, 2006 43.98 44.23 43.67 43.73 1,073,400 -0.37(-0.84%)
Jun 08, 2006 44.24 44.27 42.91 44.10 2,055,400 -0.03(-0.07%)
Jun 07, 2006 44.51 44.81 44.10 44.13 1,741,200 -0.47(-1.05%)
Jun 06, 2006 45.60 45.74 44.40 44.60 1,864,000 -0.92(-2.02%)
Jun 05, 2006 45.65 45.99 45.38 45.52 1,537,600 -0.24(-0.52%)
Jun 02, 2006 46.20 46.24 45.25 45.76 1,682,600 -0.49(-1.06%)
Jun 01, 2006 45.80 46.29 45.77 46.25 1,007,100 +0.40(+0.87%)
May 31, 2006 45.15 45.92 45.10 45.85 2,422,800 +0.82(+1.82%)
May 30, 2006 45.25 45.40 45.02 45.03 2,125,500 -0.17(-0.38%)
May 26, 2006 45.40 45.60 44.98 45.20 1,064,900 -0.06(-0.13%)
May 25, 2006 45.52 45.82 45.07 45.26 1,503,400 +0.20(+0.44%)
May 24, 2006 45.45 45.45 44.62 45.06 2,802,000 -0.39(-0.86%)
May 23, 2006 46.19 46.31 45.30 45.45 1,574,300 -0.66(-1.43%)
May 22, 2006 46.01 46.44 45.74 46.11 1,887,300 +0.06(+0.13%)
May 19, 2006 45.77 46.52 45.51 46.05 1,841,800 +0.31(+0.68%)
May 18, 2006 44.94 46.10 44.94 45.74 1,834,100 +0.02(+0.04%)
May 17, 2006 46.36 46.43 45.52 45.72 1,557,500 -0.76(-1.64%)
May 16, 2006 47.27 47.27 46.19 46.48 1,453,500 -0.79(-1.67%)
May 15, 2006 46.10 47.27 46.07 47.27 2,462,900 +1.01(+2.18%)
May 12, 2006 46.75 46.91 46.14 46.26 1,106,500 -0.63(-1.34%)
May 11, 2006 47.17 47.37 46.74 46.89 1,266,500 -0.28(-0.59%)
May 10, 2006 46.51 47.39 46.50 47.17 1,575,600 +0.66(+1.42%)
May 09, 2006 46.85 47.00 46.42 46.51 881,100 -0.33(-0.70%)
May 08, 2006 46.32 46.98 46.32 46.84 1,448,100 +0.31(+0.67%)
May 05, 2006 46.25 46.75 46.21 46.53 1,512,300 +0.51(+1.11%)
May 04, 2006 46.01 46.18 45.88 46.02 1,463,800 +0.15(+0.33%)
May 03, 2006 45.82 46.27 45.80 45.87 2,390,700 +0.06(+0.13%)
May 02, 2006 45.81 46.10 45.72 45.81 2,648,200 +0.01(+0.02%)
May 01, 2006 44.66 46.11 44.36 45.80 3,082,700 +1.53(+3.46%)
Apr 28, 2006 46.08 46.08 43.98 44.27 3,081,000 -1.75(-3.80%)
Apr 27, 2006 45.18 46.21 45.18 46.02 2,295,300 +0.84(+1.86%)
Apr 26, 2006 45.12 45.40 44.82 45.18 1,272,700 -0.08(-0.18%)
Apr 25, 2006 45.84 45.93 45.12 45.26 1,456,900 -0.73(-1.59%)
Apr 24, 2006 45.31 46.24 45.30 45.99 1,368,500 +0.57(+1.25%)
Apr 21, 2006 45.94 45.94 45.21 45.42 1,381,100 -0.33(-0.72%)
Apr 20, 2006 44.80 46.06 44.80 45.75 1,983,300 +0.86(+1.92%)
Apr 19, 2006 44.69 44.94 44.54 44.89 1,260,700 -0.01(-0.02%)
Apr 18, 2006 43.88 45.06 43.94 44.90 2,208,100 +1.03(+2.35%)
Apr 17, 2006 43.69 44.13 43.55 43.87 1,007,600 +0.18(+0.41%)
Apr 13, 2006 43.53 44.18 43.30 43.69 1,279,500 +0.16(+0.37%)
Apr 12, 2006 43.90 43.98 43.29 43.53 2,105,700 -0.58(-1.31%)
Apr 11, 2006 44.67 44.96 44.04 44.11 1,720,900 -0.41(-0.92%)
Apr 10, 2006 44.99 45.00 44.30 44.52 2,266,600 -0.88(-1.94%)
Apr 07, 2006 45.08 45.72 44.98 45.40 1,869,100 -0.50(-1.09%)
Apr 06, 2006 46.00 46.28 45.50 45.90 1,270,200 -0.12(-0.26%)
Apr 05, 2006 46.19 46.39 45.81 46.02 1,435,800 -0.08(-0.17%)
Apr 04, 2006 45.70 46.30 45.66 46.10 1,430,400 +0.13(+0.28%)
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.