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 (%)
Mar 31, 2003 28.10 28.75 28.05 28.37 2,191,700 -0.51(-1.77%)
Mar 28, 2003 28.80 29.02 28.65 28.88 2,231,300 +0.03(+0.10%)
Mar 27, 2003 27.75 28.90 27.60 28.85 2,820,200 +0.90(+3.22%)
Mar 26, 2003 28.29 28.60 27.95 27.95 2,370,300 -0.12(-0.43%)
Mar 25, 2003 27.80 28.20 27.50 28.07 2,722,100 +0.38(+1.37%)
Mar 24, 2003 28.15 28.63 27.52 27.69 2,806,700 -0.10(-0.36%)
Mar 21, 2003 28.57 28.58 27.10 27.79 3,484,600 -0.28(-1.00%)
Mar 20, 2003 28.60 28.61 27.76 28.07 3,001,000 -0.28(-0.99%)
Mar 19, 2003 28.45 28.57 27.95 28.35 2,234,400 +0.19(+0.67%)
Mar 18, 2003 28.10 28.50 27.82 28.16 2,856,600 +0.48(+1.73%)
Mar 17, 2003 26.50 27.82 26.35 27.68 3,380,500 +1.57(+6.01%)
Mar 14, 2003 26.20 26.96 26.00 26.11 3,189,800 +0.23(+0.89%)
Mar 13, 2003 25.35 26.00 25.12 25.88 2,410,900 +0.76(+3.03%)
Mar 12, 2003 24.40 25.12 24.31 25.12 2,284,200 +0.57(+2.32%)
Mar 11, 2003 24.83 24.97 24.43 24.55 2,511,100 -0.28(-1.13%)
Mar 10, 2003 25.15 25.22 24.63 24.83 2,107,500 -0.37(-1.47%)
Mar 07, 2003 24.77 25.75 24.77 25.20 3,256,800 -0.22(-0.87%)
Mar 06, 2003 25.41 25.70 24.45 25.42 7,422,000 -1.49(-5.54%)
Mar 05, 2003 27.18 27.36 26.71 26.91 2,789,100 -0.63(-2.29%)
Mar 04, 2003 27.30 27.75 26.85 27.54 3,252,100 +0.17(+0.62%)
Mar 03, 2003 27.09 27.50 27.08 27.37 1,809,300 +0.29(+1.07%)
Feb 28, 2003 27.45 27.53 26.83 27.08 1,589,600 -0.37(-1.35%)
Feb 27, 2003 27.47 27.60 27.12 27.45 1,375,400 -0.02(-0.07%)
Feb 26, 2003 27.62 27.83 27.28 27.47 1,496,600 -0.13(-0.47%)
Feb 25, 2003 27.03 27.67 27.01 27.60 2,238,000 +0.24(+0.88%)
Feb 24, 2003 27.93 27.93 27.30 27.36 1,422,600 -0.58(-2.08%)
Feb 21, 2003 28.07 28.32 27.70 27.94 2,629,900 -0.20(-0.71%)
Feb 20, 2003 28.89 28.98 28.01 28.14 1,458,600 -0.86(-2.97%)
Feb 19, 2003 28.76 29.00 28.36 29.00 1,301,900 +0.28(+0.97%)
Feb 18, 2003 28.98 29.03 28.15 28.72 1,728,900 -0.26(-0.90%)
Feb 14, 2003 28.53 28.99 28.14 28.98 1,351,100 +0.52(+1.83%)
Feb 13, 2003 28.83 28.91 27.80 28.46 1,720,300 -0.33(-1.15%)
Feb 12, 2003 29.22 29.55 28.60 28.79 1,396,500 -0.68(-2.31%)
Feb 11, 2003 29.57 29.75 29.25 29.47 1,284,000 -0.26(-0.87%)
Feb 10, 2003 29.57 29.75 29.30 29.73 1,082,700 +0.20(+0.68%)
Feb 07, 2003 29.88 30.05 29.45 29.53 1,039,200 -0.18(-0.61%)
Feb 06, 2003 30.04 30.40 29.45 29.71 1,588,100 -0.58(-1.91%)
Feb 05, 2003 30.38 30.75 30.00 30.29 1,697,500 +0.11(+0.36%)
Feb 04, 2003 29.99 30.25 29.44 30.18 1,489,900 +0.18(+0.60%)
Feb 03, 2003 30.10 30.38 29.71 30.00 1,432,000 -0.09(-0.30%)
Jan 31, 2003 29.90 30.53 29.66 30.09 1,863,300 +0.54(+1.83%)
Jan 30, 2003 29.87 29.93 29.52 29.55 1,455,300 -0.31(-1.04%)
Jan 29, 2003 29.89 30.47 29.76 29.86 1,860,300 +0.00(+0.00%)
Jan 28, 2003 29.25 29.92 29.23 29.86 2,059,400 +0.64(+2.19%)
Jan 27, 2003 29.80 29.99 29.21 29.22 2,346,500 -0.94(-3.12%)
Jan 24, 2003 28.56 30.90 28.56 30.16 4,745,700 +1.61(+5.64%)
Jan 23, 2003 29.15 29.37 28.38 28.55 2,458,800 -0.30(-1.04%)
Jan 22, 2003 30.31 30.31 28.65 28.85 3,249,000 -1.45(-4.79%)
Jan 21, 2003 31.00 31.00 30.28 30.30 2,516,200 -0.80(-2.57%)
Jan 17, 2003 30.15 31.57 30.00 31.10 4,070,700 +0.94(+3.12%)
Jan 16, 2003 30.00 30.31 29.92 30.16 2,767,800 +0.32(+1.07%)
Jan 15, 2003 29.95 30.10 29.74 29.84 1,506,200 -0.10(-0.33%)
Jan 14, 2003 29.90 30.19 29.80 29.94 3,001,400 +0.09(+0.30%)
Jan 13, 2003 30.14 30.40 28.90 29.85 7,060,700 -1.57(-5.00%)
Jan 10, 2003 30.60 31.48 30.60 31.42 1,456,900 +0.41(+1.32%)
Jan 09, 2003 31.51 31.78 30.90 31.01 2,013,100 -0.51(-1.62%)
Jan 08, 2003 31.10 32.00 31.10 31.52 1,889,500 +0.11(+0.35%)
Jan 07, 2003 31.99 32.08 31.06 31.41 2,469,400 -0.58(-1.81%)
Jan 06, 2003 31.70 32.09 31.57 31.99 1,912,500 +0.39(+1.23%)
Jan 03, 2003 31.58 31.78 31.30 31.60 1,704,200 +0.02(+0.06%)
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.