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 (%)
Nov 28, 2003 27.80 27.91 27.64 27.71 430,000 -0.15(-0.54%)
Nov 26, 2003 27.70 27.87 27.54 27.86 1,051,500 +0.11(+0.40%)
Nov 25, 2003 27.63 27.91 27.45 27.75 1,822,800 -0.01(-0.04%)
Nov 24, 2003 27.32 27.76 27.17 27.76 1,623,400 +0.46(+1.68%)
Nov 21, 2003 27.38 27.38 27.25 27.30 1,665,700 +0.06(+0.22%)
Nov 20, 2003 27.12 27.42 27.12 27.24 1,729,500 -0.22(-0.80%)
Nov 19, 2003 27.10 27.57 26.98 27.46 2,636,400 +0.44(+1.63%)
Nov 18, 2003 27.30 27.30 26.91 27.02 1,774,300 -0.32(-1.17%)
Nov 17, 2003 27.36 27.71 27.21 27.34 2,171,100 -0.37(-1.34%)
Nov 14, 2003 27.92 28.02 27.46 27.71 2,376,800 -0.34(-1.21%)
Nov 13, 2003 27.22 28.13 27.22 28.05 4,712,500 +0.86(+3.16%)
Nov 12, 2003 26.58 27.09 26.00 27.19 2,253,700 +0.62(+2.33%)
Nov 11, 2003 26.60 26.73 26.50 26.57 1,511,300 -0.08(-0.30%)
Nov 10, 2003 26.97 26.97 26.55 26.65 1,992,200 -0.32(-1.19%)
Nov 07, 2003 26.97 27.24 26.96 26.97 2,201,000 +0.06(+0.22%)
Nov 06, 2003 26.79 26.98 26.63 26.91 1,843,000 -0.10(-0.37%)
Nov 05, 2003 26.80 27.11 26.77 27.01 2,673,600 +0.16(+0.60%)
Nov 04, 2003 26.80 26.81 26.77 26.85 2,359,055 -0.16(-0.59%)
Nov 03, 2003 26.73 27.01 26.71 27.01 2,367,819 +0.53(+2.00%)
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%)
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.