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 (%)
Jul 31, 2012 55.49 55.90 55.17 55.48 1,692,032 -0.06(-0.11%)
Jul 30, 2012 55.67 55.80 55.15 55.54 1,552,900 -0.13(-0.23%)
Jul 27, 2012 54.79 56.00 54.73 55.67 2,820,554 +1.11(+2.03%)
Jul 26, 2012 55.00 55.48 54.25 54.56 2,564,561 -0.52(-0.94%)
Jul 25, 2012 55.57 55.80 54.96 55.08 1,949,528 -0.23(-0.42%)
Jul 24, 2012 55.65 55.99 54.89 55.31 1,851,055 -0.43(-0.77%)
Jul 23, 2012 55.61 55.92 55.25 55.74 1,003,566 -0.37(-0.66%)
Jul 20, 2012 56.56 56.85 56.02 56.11 1,686,784 -0.75(-1.32%)
Jul 19, 2012 56.91 56.92 56.61 56.86 1,332,931 +0.06(+0.11%)
Jul 18, 2012 55.97 56.90 55.79 56.80 1,556,155 +0.66(+1.18%)
Jul 17, 2012 55.71 56.25 55.53 56.14 1,260,678 +0.37(+0.66%)
Jul 16, 2012 55.77 55.97 55.36 55.77 1,146,826 -0.16(-0.29%)
Jul 13, 2012 55.27 56.10 55.24 55.93 1,520,415 +0.82(+1.49%)
Jul 12, 2012 55.43 55.52 54.87 55.11 1,750,142 -0.20(-0.36%)
Jul 11, 2012 56.20 56.20 55.21 55.31 1,940,793 -0.78(-1.39%)
Jul 10, 2012 56.48 56.82 55.85 56.09 1,750,699 -0.24(-0.43%)
Jul 09, 2012 55.85 56.41 55.84 56.33 1,824,754 +0.45(+0.81%)
Jul 06, 2012 55.63 55.97 55.41 55.88 1,615,365 -0.19(-0.34%)
Jul 05, 2012 56.20 56.45 55.99 56.07 1,383,180 -0.42(-0.74%)
Jul 03, 2012 56.09 56.55 56.03 56.49 1,004,093 +0.51(+0.91%)
Jul 02, 2012 56.09 56.50 55.60 55.98 1,635,494 -0.61(-1.08%)
Jun 29, 2012 55.54 56.70 55.45 56.59 2,783,791 +1.71(+3.12%)
Jun 28, 2012 54.85 54.92 54.33 54.88 1,471,672 -0.22(-0.40%)
Jun 27, 2012 54.49 55.15 54.29 55.10 2,074,368 +0.83(+1.53%)
Jun 26, 2012 54.49 54.56 54.11 54.27 2,259,019 +0.06(+0.11%)
Jun 25, 2012 54.56 54.75 54.21 54.21 1,373,306 -0.61(-1.11%)
Jun 22, 2012 54.79 54.95 54.32 54.82 1,941,171 +0.52(+0.96%)
Jun 21, 2012 54.97 55.13 54.25 54.30 1,870,676 -0.59(-1.07%)
Jun 20, 2012 54.63 55.00 54.33 54.89 1,866,277 +0.25(+0.46%)
Jun 19, 2012 54.48 55.00 54.34 54.64 2,080,624 +0.32(+0.59%)
Jun 18, 2012 53.45 54.57 53.41 54.32 1,894,516 +0.65(+1.21%)
Jun 15, 2012 53.26 53.68 53.02 53.67 3,766,086 +0.58(+1.09%)
Jun 14, 2012 52.33 53.48 52.20 53.09 2,541,578 +0.82(+1.57%)
Jun 13, 2012 52.36 52.76 51.92 52.27 2,283,285 -0.10(-0.19%)
Jun 12, 2012 51.38 52.40 51.31 52.37 2,111,183 +1.09(+2.13%)
Jun 11, 2012 51.97 51.97 51.23 51.28 1,458,703 -0.30(-0.58%)
Jun 08, 2012 51.09 51.58 51.02 51.58 1,387,978 +0.32(+0.62%)
Jun 07, 2012 51.01 51.55 50.88 51.26 2,844,544 +0.58(+1.14%)
Jun 06, 2012 49.77 50.68 49.77 50.68 1,816,968 +1.06(+2.14%)
Jun 05, 2012 49.14 49.68 49.04 49.62 1,887,726 +0.32(+0.65%)
Jun 04, 2012 49.56 49.63 49.03 49.30 2,417,868 -0.18(-0.36%)
Jun 01, 2012 49.56 49.97 49.46 49.48 2,154,863 -0.84(-1.67%)
May 31, 2012 50.43 50.69 50.25 50.32 3,744,663 -0.07(-0.14%)
May 30, 2012 49.89 50.95 49.84 50.39 3,448,465 +0.21(+0.42%)
May 29, 2012 50.08 50.23 49.70 50.18 2,267,985 +0.51(+1.03%)
May 25, 2012 49.94 50.24 49.52 49.67 1,550,491 -0.25(-0.50%)
May 24, 2012 49.71 50.34 49.45 49.92 2,005,838 -0.34(-0.68%)
May 23, 2012 49.98 50.35 49.42 50.26 1,838,226 -0.20(-0.40%)
May 22, 2012 50.38 50.69 50.17 50.46 1,941,055 +0.18(+0.36%)
May 21, 2012 49.94 50.29 49.83 50.28 1,768,814 +0.34(+0.68%)
May 18, 2012 50.51 50.51 49.79 49.94 2,808,653 -0.22(-0.44%)
May 17, 2012 51.19 51.25 50.16 50.16 1,931,173 -0.97(-1.90%)
May 16, 2012 51.48 51.59 51.05 51.13 1,898,506 -0.18(-0.35%)
May 15, 2012 51.96 51.96 51.18 51.31 2,299,876 -0.52(-1.00%)
May 14, 2012 51.84 51.91 51.27 51.83 2,534,312 -0.32(-0.61%)
May 11, 2012 52.25 52.60 52.02 52.15 2,006,177 -0.22(-0.42%)
May 10, 2012 52.95 53.00 52.25 52.37 2,600,607 -0.29(-0.55%)
May 09, 2012 53.00 53.03 52.64 52.66 3,004,245 -0.79(-1.48%)
May 08, 2012 53.37 53.51 53.09 53.45 1,978,527 -0.23(-0.43%)
May 07, 2012 53.38 53.80 53.27 53.68 2,251,868 +0.12(+0.22%)
May 04, 2012 53.75 53.89 53.40 53.56 2,347,417 -0.44(-0.81%)
May 03, 2012 53.94 54.18 53.78 54.00 2,926,278 -0.02(-0.04%)
May 02, 2012 54.19 54.25 53.94 54.02 1,816,193 -0.28(-0.52%)
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.