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 (%)
Oct 31, 2003 26.64 26.67 26.20 26.48 2,819,600 +0.04(+0.15%)
Oct 30, 2003 26.85 26.85 26.38 26.44 2,308,000 -0.20(-0.75%)
Oct 29, 2003 26.20 26.64 26.00 26.64 2,887,300 +0.54(+2.07%)
Oct 28, 2003 26.02 26.27 25.93 26.10 2,475,500 +0.08(+0.31%)
Oct 27, 2003 25.90 26.40 25.83 26.02 4,970,500 +0.02(+0.08%)
Oct 24, 2003 26.30 26.39 25.69 26.00 5,436,400 -0.71(-2.66%)
Oct 23, 2003 25.55 26.94 25.45 26.71 9,553,100 -0.94(-3.40%)
Oct 22, 2003 27.94 27.94 27.49 27.65 1,595,900 -0.39(-1.39%)
Oct 21, 2003 28.22 28.29 28.00 28.04 1,537,200 -0.11(-0.39%)
Oct 20, 2003 28.19 28.34 27.95 28.15 1,719,000 +0.15(+0.54%)
Oct 17, 2003 28.23 28.43 27.97 28.00 1,962,100 -0.17(-0.60%)
Oct 16, 2003 28.30 28.35 28.00 28.17 1,271,500 +0.07(+0.25%)
Oct 15, 2003 28.44 28.44 27.95 28.10 2,133,000 -0.22(-0.78%)
Oct 14, 2003 27.81 28.37 27.81 28.32 2,323,100 +0.62(+2.24%)
Oct 13, 2003 27.71 27.80 27.49 27.70 2,442,500 +0.15(+0.54%)
Oct 10, 2003 27.57 27.77 27.49 27.55 2,471,000 +0.02(+0.07%)
Oct 09, 2003 27.60 27.85 27.51 27.53 1,751,700 +0.01(+0.04%)
Oct 08, 2003 27.76 27.93 27.48 27.52 2,809,900 -0.24(-0.86%)
Oct 07, 2003 28.01 28.04 27.73 27.76 1,989,300 -0.30(-1.07%)
Oct 06, 2003 27.96 28.14 27.90 28.06 1,118,500 +0.10(+0.36%)
Oct 03, 2003 28.32 28.67 27.96 27.96 1,891,800 -0.12(-0.43%)
Oct 02, 2003 28.16 28.95 27.84 28.08 1,864,500 -0.43(-1.51%)
Oct 01, 2003 28.05 28.51 27.89 28.51 2,064,800 +0.51(+1.82%)
Sep 30, 2003 28.08 28.08 27.67 28.00 2,216,700 -0.08(-0.28%)
Sep 29, 2003 28.30 28.45 27.94 28.08 2,679,100 -0.08(-0.28%)
Sep 26, 2003 28.25 28.63 28.25 28.16 1,798,400 +0.12(+0.43%)
Sep 25, 2003 28.00 28.35 27.84 28.04 4,529,600 -0.86(-2.98%)
Sep 24, 2003 29.35 29.35 28.79 28.90 1,848,700 -0.26(-0.89%)
Sep 23, 2003 30.04 29.40 28.76 29.16 3,742,700 -0.88(-2.93%)
Sep 22, 2003 30.12 30.29 29.96 30.04 1,161,200 -0.41(-1.35%)
Sep 19, 2003 30.50 30.61 30.24 30.45 1,344,300 -0.10(-0.33%)
Sep 18, 2003 30.35 30.53 30.35 30.55 1,184,100 +0.24(+0.79%)
Sep 17, 2003 30.47 30.47 29.98 30.31 3,671,800 -0.16(-0.53%)
Sep 16, 2003 30.79 30.88 30.50 30.47 3,503,900 -0.82(-2.62%)
Sep 15, 2003 31.75 31.79 31.19 31.29 2,009,200 -0.62(-1.94%)
Sep 12, 2003 31.89 32.00 31.49 31.91 1,347,100 -0.09(-0.28%)
Sep 11, 2003 32.10 32.10 31.81 32.00 1,689,200 +0.10(+0.31%)
Sep 10, 2003 31.50 32.00 31.31 31.90 2,863,100 -0.56(-1.73%)
Sep 09, 2003 32.48 32.61 32.28 32.46 1,680,800 -0.14(-0.43%)
Sep 08, 2003 32.50 32.77 32.38 32.60 1,004,200 +0.13(+0.40%)
Sep 05, 2003 32.32 32.58 32.19 32.47 1,589,800 -0.03(-0.09%)
Sep 04, 2003 32.36 32.59 32.12 32.50 2,276,200 +0.15(+0.46%)
Sep 03, 2003 32.18 32.45 32.00 32.35 1,964,700 +0.25(+0.78%)
Sep 02, 2003 32.10 32.30 31.88 32.10 1,436,100 +0.04(+0.12%)
Aug 29, 2003 32.00 32.28 31.58 32.06 1,330,900 +0.06(+0.19%)
Aug 28, 2003 31.65 32.08 31.65 32.00 2,227,300 +0.40(+1.27%)
Aug 27, 2003 31.37 31.63 31.37 31.60 1,192,700 +0.01(+0.03%)
Aug 26, 2003 30.96 31.85 30.96 31.59 2,294,900 +0.65(+2.10%)
Aug 25, 2003 31.02 31.13 30.81 30.94 979,500 -0.33(-1.06%)
Aug 22, 2003 31.30 31.68 31.17 31.27 1,548,300 +0.21(+0.68%)
Aug 21, 2003 31.24 31.61 31.00 31.06 1,236,200 -0.15(-0.48%)
Aug 20, 2003 31.52 31.74 31.09 31.21 1,124,800 -0.44(-1.39%)
Aug 19, 2003 31.55 31.90 31.29 31.65 847,100 +0.16(+0.51%)
Aug 18, 2003 31.20 31.51 30.96 31.49 1,080,200 +0.49(+1.58%)
Aug 15, 2003 31.00 31.35 30.81 31.00 587,200 -0.11(-0.35%)
Aug 14, 2003 30.82 31.18 30.51 31.11 1,322,800 +0.38(+1.24%)
Aug 13, 2003 30.75 30.85 30.03 30.73 920,200 -0.03(-0.10%)
Aug 12, 2003 30.25 30.77 30.10 30.76 1,298,500 +0.48(+1.59%)
Aug 11, 2003 30.17 30.30 29.91 30.28 1,027,300 +0.11(+0.36%)
Aug 08, 2003 30.30 30.34 29.99 30.17 1,265,300 +0.07(+0.23%)
Aug 07, 2003 30.18 30.34 29.96 30.10 1,194,900 -0.18(-0.59%)
Aug 06, 2003 30.08 30.70 29.84 30.28 1,183,400 +0.20(+0.66%)
Aug 05, 2003 30.73 30.79 30.00 30.08 1,381,500 -0.89(-2.87%)
Aug 04, 2003 30.80 31.17 30.17 30.97 1,420,500 +0.11(+0.36%)
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.