Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
30.69
30.97
30.64
30.92
1,660,697
+0.16(+0.53%)
Dec 29, 2005
30.78
30.93
30.75
30.76
947,281
-0.21(-0.67%)
Dec 28, 2005
30.93
31.04
30.86
30.97
1,531,492
+0.07(+0.22%)
Dec 27, 2005
30.91
31.24
30.90
30.90
1,483,706
+0.06(+0.20%)
Dec 23, 2005
30.76
30.83
30.66
30.83
970,785
+0.04(+0.13%)
Dec 22, 2005
30.64
30.81
30.59
30.80
1,478,772
+0.12(+0.38%)
Dec 21, 2005
30.41
30.71
30.40
30.68
1,410,988
+0.31(+1.01%)
Dec 20, 2005
30.13
30.57
30.13
30.37
1,158,813
+0.20(+0.66%)
Dec 19, 2005
30.50
30.41
30.07
30.17
1,831,584
-0.33(-1.09%)
Dec 16, 2005
30.77
30.80
30.39
30.50
2,541,623
-0.26(-0.85%)
Dec 15, 2005
30.70
30.80
30.58
30.77
1,908,198
+0.08(+0.25%)
Dec 14, 2005
30.49
30.80
30.47
30.69
2,429,949
+0.15(+0.50%)
Dec 13, 2005
30.23
30.63
30.22
30.53
1,296,457
+0.25(+0.84%)
Dec 12, 2005
30.41
30.46
30.21
30.28
1,077,914
-0.07(-0.23%)
Dec 09, 2005
30.40
30.43
30.07
30.35
1,727,701
+0.06(+0.20%)
Dec 08, 2005
30.11
30.41
29.84
30.29
1,491,368
+0.18(+0.61%)
Dec 07, 2005
30.15
30.18
29.93
30.10
1,680,045
-0.07(-0.23%)
Dec 06, 2005
30.23
30.49
29.84
30.17
2,719,912
+0.53(+1.79%)
Dec 05, 2005
29.63
29.70
29.27
29.64
2,317,756
-0.09(-0.31%)
Dec 02, 2005
29.89
29.89
29.51
29.73
1,514,871
-0.24(-0.80%)
Dec 01, 2005
29.75
30.13
29.66
29.97
2,183,617
+0.39(+1.30%)
Nov 30, 2005
29.75
29.86
29.56
29.59
1,586,940
-0.15(-0.52%)
Nov 29, 2005
29.36
29.87
29.36
29.74
1,524,350
+0.45(+1.55%)
Nov 28, 2005
29.42
29.59
29.29
29.29
1,522,792
-0.07(-0.24%)
Nov 25, 2005
29.27
29.39
29.15
29.36
367,096
+0.15(+0.53%)
Nov 23, 2005
29.36
29.40
29.19
29.20
958,449
-0.25(-0.84%)
Nov 22, 2005
28.99
29.45
28.98
29.45
1,766,008
+0.27(+0.92%)
Nov 21, 2005
29.10
29.26
28.82
29.18
1,000,781
+0.06(+0.21%)
Nov 18, 2005
29.57
29.58
29.03
29.12
1,541,621
-0.23(-0.79%)
Nov 17, 2005
28.96
29.39
28.89
29.35
1,519,676
+0.52(+1.79%)
Nov 16, 2005
28.83
29.02
28.73
28.83
1,190,627
-0.03(-0.11%)
Nov 15, 2005
28.95
29.15
28.83
28.86
1,768,086
-0.10(-0.35%)
Nov 14, 2005
28.59
28.98
28.59
28.96
1,277,109
+0.39(+1.37%)
Nov 11, 2005
28.99
29.00
28.52
28.57
1,124,402
-0.45(-1.54%)
Nov 10, 2005
28.86
29.17
28.69
29.02
1,727,312
+0.36(+1.26%)
Nov 09, 2005
28.57
28.82
28.53
28.66
1,420,857
+0.05(+0.16%)
Nov 08, 2005
28.65
28.87
28.50
28.61
1,638,751
-0.31(-1.07%)
Nov 07, 2005
28.98
29.11
28.82
28.92
2,388,396
-0.01(-0.03%)
Nov 04, 2005
28.91
29.02
28.79
28.92
1,713,547
+0.01(+0.03%)
Nov 03, 2005
29.06
29.21
28.82
28.92
1,796,524
-0.15(-0.50%)
Nov 02, 2005
28.98
29.12
28.89
29.06
2,157,127
+0.06(+0.21%)
Nov 01, 2005
28.49
29.15
28.49
29.00
3,570,453
+0.55(+1.92%)
Oct 31, 2005
28.85
28.99
28.39
28.46
3,212,317
-0.37(-1.28%)
Oct 28, 2005
28.19
28.87
28.09
28.82
2,301,784
+0.75(+2.69%)
Oct 27, 2005
28.45
28.65
28.07
28.07
1,768,475
-0.37(-1.30%)
Oct 26, 2005
28.37
28.63
28.27
28.44
2,828,600
+0.19(+0.68%)
Oct 25, 2005
28.83
28.83
28.12
28.25
2,463,192
-0.80(-2.76%)
Oct 24, 2005
28.36
29.08
28.32
29.05
1,415,923
+0.73(+2.58%)
Oct 21, 2005
28.69
28.74
28.30
28.32
1,489,550
-0.27(-0.94%)
Oct 20, 2005
29.13
29.13
28.47
28.59
1,989,356
-0.53(-1.83%)
Oct 19, 2005
28.34
29.12
28.27
29.12
2,589,280
+0.66(+2.33%)
Oct 18, 2005
28.26
28.47
28.01
28.46
1,783,149
+0.21(+0.74%)
Oct 17, 2005
28.08
28.32
27.85
28.25
1,375,019
+0.12(+0.41%)
Oct 14, 2005
28.08
28.19
27.69
28.13
1,619,793
+0.08(+0.30%)
Oct 13, 2005
28.01
28.24
27.84
28.05
1,070,642
+0.03(+0.11%)
Oct 12, 2005
27.86
28.25
27.86
28.02
1,896,381
+0.03(+0.11%)
Oct 11, 2005
28.21
28.33
27.79
27.99
1,546,426
-0.23(-0.82%)
Oct 10, 2005
28.47
28.48
28.13
28.22
698,352
-0.28(-0.97%)
Oct 07, 2005
28.51
28.52
28.20
28.49
1,258,930
+0.00(+0.00%)
Oct 06, 2005
28.33
28.63
28.17
28.49
1,995,329
+0.16(+0.57%)
Oct 05, 2005
28.85
28.89
28.33
28.33
1,583,434
-0.57(-1.97%)
Oct 04, 2005
29.06
29.33
28.88
28.90
1,197,509
-0.08(-0.27%)
Oct 03, 2005
29.34
29.38
28.82
28.98
2,139,077
-0.30(-1.03%)
Sep 30, 2005
29.03
29.39
28.89
29.28
2,445,791
+0.32(+1.09%)
Sep 29, 2005
28.87
28.99
28.72
28.96
1,535,778
-0.08(-0.29%)
Sep 28, 2005
28.92
29.11
28.76
29.05
1,870,280
+0.34(+1.18%)
Sep 27, 2005
28.79
28.79
28.48
28.71
2,804,447
-0.04(-0.13%)
Sep 26, 2005
28.92
28.99
28.66
28.75
1,526,039
+0.07(+0.24%)
Sep 23, 2005
28.68
28.77
28.39
28.68
1,118,039
+0.16(+0.57%)
Sep 22, 2005
28.34
28.56
28.15
28.52
2,310,874
+0.03(+0.11%)
Sep 21, 2005
28.95
29.02
28.23
28.49
4,068,961
-0.70(-2.40%)
Sep 20, 2005
29.33
29.38
29.11
29.19
2,080,124
-0.15(-0.50%)
Sep 19, 2005
29.53
29.56
29.18
29.33
1,564,086
-0.12(-0.42%)
Sep 16, 2005
29.54
29.65
29.33
29.46
2,275,294
+0.04(+0.13%)
Sep 15, 2005
29.55
29.63
29.33
29.42
1,470,981
-0.12(-0.39%)
Sep 14, 2005
29.53
29.66
29.43
29.53
1,530,843
-0.02(-0.05%)
Sep 13, 2005
29.96
29.96
29.49
29.55
2,682,774
-0.44(-1.46%)
Sep 12, 2005
30.06
30.16
29.91
29.99
1,107,650
-0.11(-0.36%)
Sep 09, 2005
30.19
30.26
30.03
30.10
3,238,158
-0.09(-0.31%)
Sep 08, 2005
30.25
30.50
30.12
30.19
1,997,537
-0.19(-0.63%)
Sep 07, 2005
30.42
30.45
30.27
30.38
1,266,202
-0.03(-0.10%)
Sep 06, 2005
30.30
30.65
30.30
30.41
1,289,965
+0.12(+0.38%)
Sep 02, 2005
30.34
30.51
30.30
30.30
963,383
-0.01(-0.03%)
Sep 01, 2005
30.16
30.40
30.10
30.30
1,384,238
+0.10(+0.33%)
Aug 31, 2005
30.40
30.40
29.86
30.20
2,864,439
-0.40(-1.31%)
Aug 30, 2005
30.17
30.70
30.13
30.60
2,158,815
+0.33(+1.09%)
Aug 29, 2005
30.07
30.33
29.87
30.27
1,612,911
+0.20(+0.67%)
Aug 26, 2005
30.16
30.20
29.92
30.07
1,144,789
-0.18(-0.61%)
Aug 25, 2005
30.33
30.42
30.13
30.26
859,500
-0.01(-0.03%)
Aug 24, 2005
30.33
30.52
30.20
30.26
1,510,586
-0.12(-0.38%)
Aug 23, 2005
30.34
30.53
30.30
30.38
1,636,804
+0.03(+0.10%)
Aug 22, 2005
30.50
30.63
30.29
30.35
1,977,669
-0.06(-0.20%)
Aug 19, 2005
30.32
30.49
30.24
30.41
1,221,142
+0.10(+0.33%)
Aug 18, 2005
30.30
30.39
30.19
30.31
1,348,529
-0.03(-0.10%)
Aug 17, 2005
30.26
30.46
30.22
30.34
1,134,270
+0.02(+0.08%)
Aug 16, 2005
30.50
30.62
30.30
30.32
957,929
-0.14(-0.46%)
Aug 15, 2005
30.42
30.53
30.32
30.46
834,309
+0.02(+0.08%)
Aug 12, 2005
30.48
30.60
30.38
30.43
1,365,020
-0.18(-0.58%)
Aug 11, 2005
30.31
30.61
30.30
30.61
1,317,104
+0.30(+0.99%)
Aug 10, 2005
30.34
30.57
30.13
30.31
1,054,410
+0.02(+0.08%)
Aug 09, 2005
30.34
30.42
30.21
30.29
1,449,555
+0.05(+0.18%)
Aug 08, 2005
30.03
30.38
30.03
30.23
1,276,200
+0.20(+0.67%)
Aug 05, 2005
30.23
30.38
30.00
30.03
1,607,716
-0.25(-0.84%)
Aug 04, 2005
30.32
30.41
30.16
30.29
1,268,279
-0.17(-0.56%)
Aug 03, 2005
30.36
30.48
30.31
30.46
1,047,788
-0.02(-0.08%)
Aug 02, 2005
30.31
30.53
30.15
30.48
1,370,344
+0.17(+0.56%)
Aug 01, 2005
30.30
30.42
30.12
30.31
1,778,344
+0.02(+0.08%)
Jul 29, 2005
30.63
30.63
30.20
30.29
1,580,058
-0.28(-0.91%)
Jul 28, 2005
30.78
30.80
30.33
30.57
2,425,794
-0.11(-0.35%)
Jul 27, 2005
30.63
30.80
30.62
30.67
2,166,866
+0.01(+0.03%)
Jul 26, 2005
30.53
30.80
30.47
30.67
1,600,185
+0.44(+1.45%)
Jul 25, 2005
30.46
30.58
30.22
30.23
1,499,938
-0.13(-0.43%)
Jul 22, 2005
30.46
30.48
30.25
30.36
1,975,202
-0.17(-0.55%)
Jul 21, 2005
30.61
30.71
30.47
30.53
1,671,345
-0.05(-0.18%)
Jul 20, 2005
30.26
30.66
30.26
30.58
1,571,747
+0.12(+0.40%)
Jul 19, 2005
30.50
30.70
30.32
30.46
1,080,511
+0.04(+0.13%)
Jul 18, 2005
30.48
30.50
30.26
30.42
1,583,823
-0.19(-0.63%)
Jul 15, 2005
30.21
30.69
30.20
30.61
1,520,844
+0.40(+1.33%)
Jul 14, 2005
30.65
30.71
30.16
30.21
2,517,860
-0.36(-1.18%)
Jul 13, 2005
30.36
30.60
30.36
30.57
1,338,790
+0.10(+0.33%)
Jul 12, 2005
30.51
30.57
30.40
30.47
1,411,118
-0.18(-0.58%)
Jul 11, 2005
30.47
30.65
30.35
30.65
1,221,792
+0.19(+0.63%)
Jul 08, 2005
30.25
30.50
30.09
30.46
1,169,461
+0.22(+0.71%)
Jul 07, 2005
30.32
30.40
29.88
30.24
1,290,225
-0.08(-0.25%)
Jul 06, 2005
30.34
30.50
30.23
30.32
1,948,712
-0.01(-0.03%)
Jul 05, 2005
30.03
30.45
29.82
30.33
1,805,613
+0.12(+0.41%)
Jul 01, 2005
30.13
30.28
30.03
30.20
1,164,396
+0.08(+0.26%)
Jun 30, 2005
30.17
30.40
30.13
30.13
1,407,482
-0.08(-0.28%)
Jun 29, 2005
30.30
30.37
30.14
30.21
1,377,486
-0.07(-0.23%)
Jun 28, 2005
30.08
30.33
30.07
30.28
1,500,198
+0.22(+0.72%)
Jun 27, 2005
29.75
30.16
29.62
30.06
1,537,466
+0.20(+0.67%)
Jun 24, 2005
30.16
30.25
29.82
29.86
1,649,529
-0.28(-0.92%)
Jun 23, 2005
30.53
30.54
30.12
30.14
1,729,130
-0.42(-1.39%)
Jun 22, 2005
30.30
30.60
30.23
30.57
1,473,967
+0.49(+1.61%)
Jun 21, 2005
30.19
30.27
30.06
30.08
993,249
-0.16(-0.54%)
Jun 20, 2005
30.19
30.30
30.08
30.24
1,115,701
-0.18(-0.58%)
Jun 17, 2005
30.41
30.61
30.30
30.42
2,020,261
+0.38(+1.26%)
Jun 16, 2005
30.06
30.16
29.83
30.04
937,542
-0.08(-0.28%)
Jun 15, 2005
29.96
30.13
29.77
30.13
1,191,796
+0.09(+0.31%)
Jun 14, 2005
29.96
30.05
29.83
30.03
1,178,161
-0.07(-0.23%)
Jun 13, 2005
30.34
30.43
30.01
30.10
1,090,769
-0.34(-1.11%)
Jun 10, 2005
30.19
30.46
30.06
30.44
1,470,721
+0.21(+0.69%)
Jun 09, 2005
29.84
30.27
29.80
30.23
1,440,984
+0.38(+1.26%)
Jun 08, 2005
29.87
30.01
29.66
29.86
1,115,312
+0.00(+0.00%)
Jun 07, 2005
30.16
30.40
29.84
29.86
2,027,663
-0.29(-0.97%)
Jun 06, 2005
30.07
30.15
29.99
30.15
1,041,295
+0.07(+0.23%)
Jun 03, 2005
30.12
30.26
29.92
30.08
1,487,991
-0.15(-0.48%)
Jun 02, 2005
30.24
30.30
30.14
30.23
1,065,967
-0.02(-0.08%)
Jun 01, 2005
30.14
30.34
30.06
30.25
1,480,460
+0.09(+0.31%)
May 31, 2005
29.74
30.26
29.74
30.16
1,688,745
-0.03(-0.10%)
May 27, 2005
30.36
30.50
30.19
30.19
1,471,630
-0.23(-0.76%)
May 26, 2005
30.11
30.49
30.05
30.42
2,580,839
+0.45(+1.49%)
May 25, 2005
30.17
30.20
29.85
29.97
968,577
-0.19(-0.64%)
May 24, 2005
30.42
30.42
30.03
30.16
1,570,838
+0.09(+0.31%)
May 23, 2005
30.08
30.13
29.94
30.07
1,196,470
+0.01(+0.03%)
May 20, 2005
30.10
30.23
30.00
30.06
1,567,592
+0.02(+0.05%)
May 19, 2005
30.32
30.32
29.92
30.05
1,870,021
-0.23(-0.76%)
May 18, 2005
30.21
30.34
30.11
30.28
1,468,254
+0.13(+0.43%)
May 17, 2005
29.90
30.19
29.78
30.15
1,707,704
+0.12(+0.38%)
May 16, 2005
30.00
30.13
29.92
30.03
1,444,101
-0.01(-0.03%)
May 13, 2005
30.16
30.27
29.76
30.04
2,633,689
+0.01(+0.03%)
May 12, 2005
30.20
30.30
29.98
30.03
1,681,993
-0.11(-0.36%)
May 11, 2005
30.01
30.17
29.73
30.14
2,137,129
+0.11(+0.36%)
May 10, 2005
30.11
30.19
29.81
30.03
2,169,463
-0.34(-1.12%)
May 09, 2005
29.96
30.37
29.85
30.37
1,709,652
+0.54(+1.81%)
May 06, 2005
29.84
30.03
29.80
29.83
2,313,730
+0.11(+0.36%)
May 05, 2005
29.89
29.95
29.53
29.73
1,658,229
-0.23(-0.77%)
May 04, 2005
29.65
29.96
29.59
29.96
2,995,202
+0.43(+1.46%)
May 03, 2005
29.56
29.80
29.41
29.53
2,460,595
+0.02(+0.05%)
May 02, 2005
28.96
29.55
28.92
29.51
2,368,139
+0.55(+1.89%)
Apr 29, 2005
29.02
29.14
28.66
28.96
2,784,839
-0.02(-0.05%)
Apr 28, 2005
28.88
29.34
28.78
28.98
3,222,575
+0.41(+1.43%)
Apr 27, 2005
28.33
28.64
28.12
28.57
1,836,518
+0.23(+0.82%)
Apr 26, 2005
28.36
28.59
28.30
28.34
1,855,867
-0.18(-0.62%)
Apr 25, 2005
28.42
28.68
28.38
28.52
1,729,909
+0.21(+0.73%)
Apr 22, 2005
28.45
28.59
27.98
28.31
1,397,094
-0.25(-0.86%)
Apr 21, 2005
28.36
28.67
28.29
28.56
2,388,266
+0.42(+1.48%)
Apr 20, 2005
28.42
28.56
28.07
28.14
1,647,711
-0.32(-1.14%)
Apr 19, 2005
28.49
28.52
28.23
28.46
1,697,056
+0.03(+0.11%)
Apr 18, 2005
28.38
28.48
28.09
28.43
2,288,149
+0.07(+0.24%)
Apr 15, 2005
28.88
28.95
28.34
28.36
2,690,435
-0.72(-2.46%)
Apr 14, 2005
29.49
29.64
29.03
29.08
2,145,051
-0.48(-1.62%)
Apr 13, 2005
29.90
30.03
29.53
29.56
1,255,813
-0.35(-1.16%)
Apr 12, 2005
29.94
30.00
29.56
29.90
1,341,776
-0.12(-0.38%)
Apr 11, 2005
30.03
30.13
29.89
30.02
811,065
-0.03(-0.10%)
Apr 08, 2005
30.03
30.20
29.92
30.05
1,857,165
-0.04(-0.13%)
Apr 07, 2005
30.17
30.29
29.94
30.09
1,537,985
-0.05(-0.18%)
Apr 06, 2005
30.25
30.30
30.06
30.14
899,885
+0.00(+0.00%)
Apr 05, 2005
30.03
30.32
29.97
30.14
1,526,688
+0.11(+0.36%)
Apr 04, 2005
30.00
30.12
29.81
30.03
1,453,840
+0.03(+0.10%)
Apr 01, 2005
29.84
30.03
29.70
30.00
3,001,954
+0.20(+0.67%)
Mar 31, 2005
29.76
30.01
29.53
29.80
1,500,328
-0.09(-0.31%)
Mar 30, 2005
29.53
29.99
29.48
29.90
1,499,678
+0.42(+1.44%)
Mar 29, 2005
29.40
29.64
29.33
29.47
1,818,599
-0.04(-0.13%)
Mar 28, 2005
29.59
29.83
29.51
29.51
1,182,446
-0.17(-0.57%)
Mar 24, 2005
29.66
29.80
29.53
29.68
2,205,822
+0.24(+0.81%)
Mar 23, 2005
29.11
29.53
29.05
29.44
2,279,189
+0.24(+0.82%)
Mar 22, 2005
29.46
29.67
29.16
29.20
2,091,291
-0.18(-0.60%)
Mar 21, 2005
29.61
29.81
29.27
29.38
1,798,731
-0.28(-0.94%)
Mar 18, 2005
29.72
29.86
29.38
29.66
3,240,365
-0.05(-0.18%)
Mar 17, 2005
29.42
29.86
29.28
29.71
1,400,470
+0.37(+1.26%)
Mar 16, 2005
29.64
29.83
29.23
29.34
1,196,730
-0.49(-1.63%)
Mar 15, 2005
30.20
30.30
29.83
29.83
1,180,758
-0.35(-1.17%)
Mar 14, 2005
29.73
30.18
29.71
30.18
1,566,813
+0.42(+1.42%)
Mar 11, 2005
30.13
30.13
29.67
29.76
1,039,218
-0.26(-0.87%)
Mar 10, 2005
30.06
30.20
29.91
30.02
1,263,994
-0.02(-0.05%)
Mar 09, 2005
30.03
30.23
29.79
30.03
1,723,416
+0.00(+0.00%)
Mar 08, 2005
29.88
30.20
29.86
30.03
2,626,937
+0.02(+0.05%)
Mar 07, 2005
29.83
30.15
29.73
30.02
1,817,949
+0.28(+0.96%)
Mar 04, 2005
29.46
29.82
29.23
29.73
1,399,951
+0.48(+1.63%)
Mar 03, 2005
29.39
29.61
29.06
29.26
1,712,768
-0.08(-0.29%)
Mar 02, 2005
29.46
29.73
29.34
29.34
1,563,696
-0.20(-0.68%)
Mar 01, 2005
29.61
29.65
29.39
29.54
2,538,507
+0.09(+0.31%)
Feb 28, 2005
29.80
29.80
29.39
29.45
1,482,018
-0.27(-0.91%)
Feb 25, 2005
29.30
29.80
29.30
29.72
1,481,239
+0.34(+1.15%)
Feb 24, 2005
29.43
29.55
29.10
29.38
1,925,468
-0.08(-0.26%)
Feb 23, 2005
29.21
29.52
29.16
29.46
1,532,401
+0.25(+0.84%)
Feb 22, 2005
29.23
29.33
28.81
29.21
2,296,719
-0.20(-0.68%)
Feb 18, 2005
29.65
29.66
29.39
29.41
1,182,576
-0.21(-0.70%)
Feb 17, 2005
29.49
29.90
29.45
29.62
2,078,565
+0.15(+0.50%)
Feb 16, 2005
29.26
29.63
29.21
29.47
1,433,453
+0.13(+0.45%)
Feb 15, 2005
29.33
29.49
29.26
29.34
1,279,057
-0.09(-0.31%)
Feb 14, 2005
29.12
29.57
29.11
29.43
1,095,964
+0.13(+0.45%)
Feb 11, 2005
29.24
29.55
29.16
29.30
1,878,331
-0.08(-0.26%)
Feb 10, 2005
29.11
29.43
28.98
29.38
941,048
+0.38(+1.30%)
Feb 09, 2005
29.11
29.36
28.89
29.00
1,456,048
-0.18(-0.63%)
Feb 08, 2005
29.42
29.49
28.99
29.19
1,770,942
-0.35(-1.17%)
Feb 07, 2005
29.09
29.60
28.98
29.53
1,533,830
+0.33(+1.13%)
Feb 04, 2005
29.38
29.42
28.99
29.20
1,911,704
-0.14(-0.47%)
Feb 03, 2005
29.66
30.06
29.08
29.34
2,348,661
+0.23(+0.79%)
Feb 02, 2005
29.02
29.26
28.81
29.11
1,412,157
+0.07(+0.24%)
Feb 01, 2005
28.92
29.11
28.55
29.04
1,787,044
+0.24(+0.83%)
Jan 31, 2005
28.80
28.88
28.44
28.80
1,378,395
+0.29(+1.03%)
Jan 28, 2005
28.80
28.92
28.15
28.51
1,523,961
-0.16(-0.56%)
Jan 27, 2005
28.55
29.12
28.42
28.67
1,829,896
+0.18(+0.62%)
Jan 26, 2005
28.38
28.61
27.90
28.49
2,367,620
+0.39(+1.37%)
Jan 25, 2005
28.30
28.41
28.09
28.11
1,277,109
+0.00(+0.00%)
Jan 24, 2005
28.40
28.49
28.08
28.11
1,494,614
-0.20(-0.71%)
Jan 21, 2005
28.42
28.72
28.30
28.31
1,410,858
-0.11(-0.38%)
Jan 20, 2005
28.45
28.72
28.36
28.42
1,196,470
-0.21(-0.73%)
Jan 19, 2005
28.62
28.77
28.42
28.62
1,518,897
+0.14(+0.49%)
Jan 18, 2005
28.08
28.56
28.02
28.49
2,593,565
+0.18(+0.63%)
Jan 14, 2005
28.31
28.49
28.23
28.31
1,477,343
-0.03(-0.11%)
Jan 13, 2005
28.59
28.79
28.29
28.34
1,615,767
-0.35(-1.21%)
Jan 12, 2005
28.21
28.69
28.13
28.69
1,803,795
+0.55(+1.94%)
Jan 11, 2005
28.41
28.47
28.03
28.14
2,047,141
-0.27(-0.95%)
Jan 10, 2005
28.11
28.51
27.95
28.41
2,374,112
+0.37(+1.32%)
Jan 07, 2005
28.21
28.32
28.04
28.04
2,506,952
-0.08(-0.30%)
Jan 06, 2005
28.50
28.57
28.09
28.12
3,793,541
-0.28(-0.98%)
Jan 05, 2005
28.17
28.62
28.09
28.40
4,421,384
+0.23(+0.82%)
Jan 04, 2005
29.30
29.30
28.09
28.17
3,961,182
-1.13(-3.86%)
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
.