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, 2010 48.77 49.04 48.31 48.39 28,123 -0.36(-0.74%)
Jun 29, 2010 49.89 50.05 48.42 48.75 100 -1.63(-3.24%)
Jun 25, 2010 50.38 51.00 50.05 50.38 5,923,793 -0.42(-0.83%)
Jun 24, 2010 51.73 51.98 50.64 50.80 2,266,098 -1.16(-2.23%)
Jun 23, 2010 52.18 52.42 51.41 51.96 2,344,378 -0.22(-0.42%)
Jun 22, 2010 52.94 53.47 52.07 52.18 1,649,951 -1.01(-1.90%)
Jun 21, 2010 53.58 53.76 52.92 53.19 2,051,104 -0.06(-0.11%)
Jun 18, 2010 53.25 53.33 52.77 53.25 2,398,595 +0.15(+0.28%)
Jun 17, 2010 53.01 53.16 52.39 53.10 1,827,542 +0.25(+0.47%)
Jun 16, 2010 52.86 53.21 52.70 52.85 300 -0.28(-0.53%)
Jun 15, 2010 51.84 53.13 51.84 53.13 139,425 +1.73(+3.37%)
Jun 14, 2010 52.05 52.27 51.36 51.40 2,139,099 -0.31(-0.60%)
Jun 11, 2010 51.06 51.76 50.66 51.71 1,718,519 +0.21(+0.41%)
Jun 10, 2010 51.11 51.73 50.86 51.50 2,695,623 +0.99(+1.96%)
Jun 09, 2010 50.64 51.34 50.35 50.51 3,202,926 +0.04(+0.08%)
Jun 08, 2010 50.69 51.05 49.74 50.47 3,718,563 -0.25(-0.49%)
Jun 07, 2010 51.58 51.68 50.70 50.72 3,213,893 -0.75(-1.46%)
Jun 04, 2010 51.47 52.52 51.30 51.47 3,076,628 -1.61(-3.03%)
Jun 03, 2010 52.92 53.56 52.77 53.08 2,344,285 +0.14(+0.26%)
Jun 02, 2010 52.27 52.96 51.91 52.94 35,020 +0.99(+1.91%)
Jun 01, 2010 52.07 53.04 51.93 51.95 2,928,869 -0.46(-0.88%)
May 28, 2010 52.41 52.91 52.15 52.41 3,300,842 -0.23(-0.44%)
May 27, 2010 52.56 52.67 51.76 52.64 3,038,158 +1.11(+2.15%)
May 26, 2010 52.45 52.65 51.44 51.53 3,973,044 -0.75(-1.43%)
May 25, 2010 51.45 52.40 51.09 52.28 3,608,434 -0.37(-0.70%)
May 24, 2010 53.49 53.60 52.62 52.65 2,469,710 -1.05(-1.96%)
May 21, 2010 52.57 53.85 52.26 53.70 3,953,501 +0.44(+0.83%)
May 20, 2010 53.48 54.19 53.18 53.26 43,815 -1.92(-3.48%)
May 19, 2010 55.33 55.66 54.50 55.18 2,569,923 -0.26(-0.47%)
May 18, 2010 56.82 57.25 55.41 55.44 100 -1.19(-2.10%)
May 17, 2010 56.69 57.00 55.79 56.63 2,787,718 +0.31(+0.55%)
May 14, 2010 56.32 56.67 55.76 56.32 2,549,402 -0.53(-0.93%)
May 13, 2010 57.99 57.99 56.73 56.85 2,469,170 -0.79(-1.37%)
May 12, 2010 57.60 58.11 57.31 57.64 2,086,511 +0.18(+0.31%)
May 11, 2010 57.50 58.07 57.26 57.46 3,866,947 +0.87(+1.54%)
May 10, 2010 55.82 56.68 55.74 56.59 5,169,312 +1.42(+2.57%)
May 07, 2010 56.35 56.75 54.92 55.17 4,165,037 -1.34(-2.37%)
May 06, 2010 56.51 58.32 53.04 56.51 100 -2.00(-3.42%)
May 05, 2010 58.28 58.86 57.85 58.51 2,611,417 -0.11(-0.19%)
May 04, 2010 59.02 59.14 57.93 58.62 3,123,044 -0.91(-1.53%)
May 03, 2010 58.51 59.74 58.51 59.53 1,953,934 +1.24(+2.13%)
Apr 30, 2010 59.54 59.75 58.29 58.29 2,623,114 -1.08(-1.82%)
Apr 29, 2010 58.66 59.47 58.46 59.37 2,795,590 +1.11(+1.91%)
Apr 28, 2010 57.83 58.31 57.40 58.26 3,112,910 +0.67(+1.16%)
Apr 27, 2010 59.18 59.44 57.47 57.59 3,443,403 -1.76(-2.97%)
Apr 26, 2010 59.77 59.89 59.02 59.35 2,688,306 -0.37(-0.62%)
Apr 23, 2010 59.62 59.92 59.07 59.72 2,226,090 +0.18(+0.30%)
Apr 22, 2010 59.67 60.00 58.99 59.54 4,045,838 -0.47(-0.78%)
Apr 21, 2010 59.46 60.10 59.40 60.01 16,446 +0.69(+1.16%)
Apr 20, 2010 58.91 59.48 58.74 59.32 2,188,461 +0.71(+1.21%)
Apr 19, 2010 58.28 58.67 58.00 58.61 2,231,227 +0.29(+0.50%)
Apr 16, 2010 58.59 58.87 57.76 58.32 3,163,924 -0.44(-0.75%)
Apr 15, 2010 58.24 58.86 57.93 58.76 2,263,582 +0.56(+0.96%)
Apr 14, 2010 58.25 58.26 57.64 58.20 2,888,712 +0.07(+0.12%)
Apr 13, 2010 57.29 58.25 57.19 58.13 2,562,995 +0.70(+1.22%)
Apr 12, 2010 57.40 57.85 57.32 57.43 1,347,560 -0.10(-0.17%)
Apr 09, 2010 56.88 57.58 56.79 57.53 1,629,819 +0.76(+1.34%)
Apr 08, 2010 56.78 57.06 56.67 56.77 1,901,123 -0.04(-0.07%)
Apr 07, 2010 56.94 57.34 56.75 56.81 2,276,949 -0.26(-0.46%)
Apr 06, 2010 57.40 57.42 56.88 57.07 1,531,681 -0.42(-0.73%)
Apr 05, 2010 57.18 57.67 57.11 57.49 1,738,917 +0.57(+1.00%)
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.