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 (%)
Mar 31, 2008
50.04
50.04
49.52
49.76
3,110,896
+0.08(+0.17%)
Mar 28, 2008
49.54
50.31
49.47
49.67
2,430,652
+0.27(+0.55%)
Mar 27, 2008
50.15
50.30
49.38
49.40
2,230,642
-0.54(-1.08%)
Mar 26, 2008
49.89
49.98
49.45
49.94
4,267,440
-0.11(-0.22%)
Mar 25, 2008
48.98
50.20
48.97
50.05
3,849,646
+0.99(+2.03%)
Mar 24, 2008
49.22
49.60
48.58
49.06
3,063,370
-0.02(-0.03%)
Mar 21, 2008
48.73
49.12
48.13
49.07
4,029,335
+0.00(+0.00%)
Mar 20, 2008
48.73
49.12
48.13
49.07
4,029,335
+0.40(+0.82%)
Mar 19, 2008
49.85
50.31
48.67
48.67
2,618,863
-1.03(-2.08%)
Mar 18, 2008
49.63
49.90
48.90
49.70
2,906,104
+0.69(+1.40%)
Mar 17, 2008
47.85
49.38
47.85
49.02
4,220,565
+0.11(+0.22%)
Mar 14, 2008
49.85
50.02
48.33
48.91
3,602,874
-0.68(-1.37%)
Mar 13, 2008
48.09
49.71
47.97
49.59
3,743,521
+0.76(+1.56%)
Mar 12, 2008
48.71
49.00
48.25
48.82
5,019,432
+0.32(+0.65%)
Mar 11, 2008
48.22
48.62
47.62
48.51
3,348,884
+0.25(+0.53%)
Mar 10, 2008
48.89
48.90
48.09
48.25
3,111,649
-0.69(-1.42%)
Mar 07, 2008
49.41
49.90
48.81
48.95
3,156,022
-0.75(-1.52%)
Mar 06, 2008
50.20
50.29
49.69
49.70
2,564,618
-0.65(-1.28%)
Mar 05, 2008
50.13
50.63
49.84
50.35
3,288,692
+0.55(+1.10%)
Mar 04, 2008
50.07
50.24
49.36
49.80
3,136,820
-0.64(-1.27%)
Mar 03, 2008
49.98
50.53
49.71
50.44
1,882,231
+0.51(+1.02%)
Feb 29, 2008
50.59
50.66
49.79
49.93
3,619,101
-1.12(-2.19%)
Feb 28, 2008
51.16
51.37
50.38
51.05
2,278,984
-0.10(-0.20%)
Feb 27, 2008
51.02
51.97
50.83
51.15
3,385,417
-0.08(-0.15%)
Feb 26, 2008
50.66
51.27
50.34
51.23
2,875,749
+0.23(+0.45%)
Feb 25, 2008
50.98
51.12
50.26
51.00
2,655,420
+0.14(+0.27%)
Feb 22, 2008
50.25
50.86
49.97
50.86
2,949,073
+0.72(+1.43%)
Feb 21, 2008
50.91
51.20
49.96
50.14
2,388,294
-0.49(-0.97%)
Feb 20, 2008
50.39
50.74
50.06
50.63
2,848,070
-0.09(-0.18%)
Feb 19, 2008
51.24
51.40
50.60
50.73
2,360,835
+0.17(+0.34%)
Feb 18, 2008
50.84
51.00
50.22
50.56
0
+0.00(+0.00%)
Feb 15, 2008
50.84
51.00
50.22
50.56
2,978,445
-0.50(-0.98%)
Feb 14, 2008
51.80
51.98
50.94
51.06
2,321,677
-0.62(-1.21%)
Feb 13, 2008
51.50
51.70
50.72
51.68
3,360,189
+0.64(+1.25%)
Feb 12, 2008
51.79
51.83
50.71
51.04
3,516,572
-0.59(-1.15%)
Feb 11, 2008
51.02
51.97
50.72
51.64
4,628,261
+1.16(+2.29%)
Feb 08, 2008
50.65
50.65
49.99
50.48
3,704,714
-0.35(-0.68%)
Feb 07, 2008
49.38
50.93
49.35
50.83
5,509,498
+1.27(+2.56%)
Feb 06, 2008
50.09
50.23
49.49
49.56
4,119,067
-0.49(-0.98%)
Feb 05, 2008
50.34
50.81
49.87
50.05
4,126,870
-1.09(-2.14%)
Feb 04, 2008
50.91
51.33
50.56
51.14
4,620,252
+0.25(+0.48%)
Feb 01, 2008
50.28
50.90
49.90
50.90
6,143,094
+0.73(+1.46%)
Jan 31, 2008
49.29
50.43
48.32
50.16
6,597,776
+1.32(+2.70%)
Jan 30, 2008
49.22
49.76
48.64
48.85
4,001,242
-0.38(-0.77%)
Jan 29, 2008
48.74
49.42
48.74
49.22
3,605,610
+0.45(+0.92%)
Jan 28, 2008
48.40
48.79
48.15
48.78
3,712,657
+0.40(+0.83%)
Jan 25, 2008
48.97
49.08
48.10
48.38
4,811,455
-0.22(-0.46%)
Jan 24, 2008
46.91
49.22
46.91
48.60
6,900,459
+1.80(+3.85%)
Jan 23, 2008
44.80
46.83
44.55
46.80
6,396,450
+0.73(+1.59%)
Jan 22, 2008
43.73
46.51
43.33
46.07
6,954,298
-0.57(-1.22%)
Jan 21, 2008
47.95
47.95
46.40
46.64
0
+0.00(+0.00%)
Jan 18, 2008
47.95
47.95
46.40
46.64
5,792,155
-0.95(-2.01%)
Jan 17, 2008
48.99
49.14
47.58
47.59
6,460,364
-1.16(-2.37%)
Jan 16, 2008
47.58
49.11
47.58
48.75
8,085,976
+0.51(+1.05%)
Jan 15, 2008
46.91
48.62
46.90
48.24
6,249,979
+0.82(+1.72%)
Jan 14, 2008
47.11
47.55
47.08
47.42
3,921,571
+0.59(+1.27%)
Jan 11, 2008
46.92
47.71
46.59
46.83
4,087,831
-0.46(-0.98%)
Jan 10, 2008
47.01
47.74
46.93
47.29
4,188,956
-0.06(-0.13%)
Jan 09, 2008
46.21
47.36
46.18
47.35
4,873,436
+1.09(+2.35%)
Jan 08, 2008
46.98
47.19
46.12
46.27
5,022,204
-0.57(-1.22%)
Jan 07, 2008
47.88
48.08
46.38
46.84
5,882,696
-0.84(-1.76%)
Jan 04, 2008
47.38
48.06
47.38
47.68
4,571,202
-0.02(-0.03%)
Jan 03, 2008
46.28
47.93
46.28
47.69
3,440,281
+1.49(+3.22%)
Jan 02, 2008
46.68
47.12
45.95
46.21
2,837,995
-0.54(-1.15%)
Jan 01, 2008
47.31
47.41
46.67
46.74
0
+0.00(+0.00%)
Dec 31, 2007
47.31
47.41
46.67
46.74
1,681,371
-0.62(-1.32%)
Dec 28, 2007
47.79
47.79
47.17
47.37
1,504,497
+0.04(+0.08%)
Dec 27, 2007
48.10
48.14
47.22
47.33
2,003,079
-0.80(-1.66%)
Dec 26, 2007
48.05
48.23
47.45
48.13
2,097,370
-0.21(-0.43%)
Dec 24, 2007
48.55
48.82
48.22
48.34
677,705
-0.18(-0.37%)
Dec 21, 2007
47.83
48.72
47.68
48.52
5,042,354
+1.19(+2.52%)
Dec 20, 2007
47.23
47.45
46.46
47.32
2,551,499
+0.50(+1.07%)
Dec 19, 2007
47.62
47.62
46.45
46.82
2,948,680
-0.36(-0.77%)
Dec 18, 2007
47.31
47.45
46.61
47.18
2,639,822
+0.30(+0.64%)
Dec 17, 2007
47.52
47.55
46.80
46.88
3,473,385
-0.60(-1.27%)
Dec 14, 2007
48.32
48.32
47.48
47.48
3,206,764
-0.83(-1.72%)
Dec 13, 2007
48.70
48.95
48.02
48.32
3,373,181
-0.53(-1.09%)
Dec 12, 2007
49.69
49.69
48.52
48.85
3,639,459
+0.35(+0.71%)
Dec 11, 2007
49.89
50.06
48.44
48.50
3,065,420
-1.41(-2.82%)
Dec 10, 2007
50.36
50.36
49.76
49.91
2,751,321
-0.28(-0.57%)
Dec 07, 2007
49.94
50.34
49.75
50.20
4,172,055
+0.83(+1.68%)
Dec 06, 2007
48.35
49.72
48.35
49.36
4,833,589
+1.59(+3.32%)
Dec 05, 2007
48.43
48.50
47.69
47.78
3,499,492
+0.13(+0.27%)
Dec 04, 2007
47.36
48.00
47.36
47.65
3,718,526
+0.05(+0.10%)
Dec 03, 2007
47.36
48.20
47.36
47.60
3,212,974
-0.03(-0.06%)
Nov 30, 2007
47.92
47.92
47.37
47.63
3,451,723
+0.18(+0.39%)
Nov 29, 2007
47.68
47.75
47.37
47.45
2,799,254
-0.28(-0.60%)
Nov 28, 2007
47.62
47.98
47.15
47.73
3,474,154
+0.38(+0.80%)
Nov 27, 2007
46.91
47.55
46.70
47.35
3,706,862
+0.59(+1.25%)
Nov 26, 2007
47.72
48.11
46.67
46.77
3,396,127
-1.05(-2.19%)
Nov 23, 2007
47.46
47.82
47.37
47.82
845,028
+0.57(+1.21%)
Nov 21, 2007
47.37
47.87
47.08
47.25
3,134,306
-0.42(-0.89%)
Nov 20, 2007
47.25
48.00
46.99
47.67
4,278,449
+0.59(+1.24%)
Nov 19, 2007
47.55
47.79
46.98
47.08
2,240,768
-0.72(-1.50%)
Nov 16, 2007
47.92
48.19
47.25
47.80
3,595,854
+0.21(+0.44%)
Nov 15, 2007
48.09
48.29
47.17
47.59
4,566,687
-0.03(-0.06%)
Nov 14, 2007
48.17
49.03
47.48
47.62
3,532,348
+0.06(+0.13%)
Nov 13, 2007
47.08
47.60
46.61
47.56
3,221,115
+0.79(+1.68%)
Nov 12, 2007
47.98
47.98
46.71
46.78
2,757,444
-0.60(-1.27%)
Nov 09, 2007
47.68
48.17
47.35
47.38
3,084,619
-0.91(-1.88%)
Nov 08, 2007
48.75
49.11
47.63
48.29
4,439,241
-0.58(-1.18%)
Nov 07, 2007
49.73
49.79
48.79
48.86
3,311,786
-0.92(-1.84%)
Nov 06, 2007
48.82
49.87
48.59
49.78
2,352,899
+0.98(+2.00%)
Nov 05, 2007
48.52
49.21
48.13
48.80
2,415,934
+0.16(+0.33%)
Nov 02, 2007
48.51
48.73
47.96
48.64
2,852,207
+0.26(+0.54%)
Nov 01, 2007
48.63
48.99
48.37
48.38
3,538,120
-0.61(-1.24%)
Oct 31, 2007
48.78
49.05
48.42
48.99
3,412,681
+0.32(+0.66%)
Oct 30, 2007
48.98
49.29
48.52
48.66
2,634,339
-0.35(-0.72%)
Oct 29, 2007
49.30
49.38
48.92
49.02
2,770,036
-0.22(-0.44%)
Oct 26, 2007
50.14
50.31
49.06
49.23
3,562,662
-0.82(-1.65%)
Oct 25, 2007
47.94
50.13
47.21
50.06
5,875,354
-0.25(-0.51%)
Oct 24, 2007
49.49
50.46
49.20
50.31
2,970,498
+0.83(+1.68%)
Oct 23, 2007
49.48
49.59
48.94
49.48
2,513,705
+0.18(+0.37%)
Oct 22, 2007
48.21
49.42
47.64
49.29
3,060,778
+0.75(+1.55%)
Oct 19, 2007
49.48
49.61
48.53
48.54
2,903,655
-1.11(-2.23%)
Oct 18, 2007
49.87
50.04
49.46
49.65
2,188,551
-0.22(-0.45%)
Oct 17, 2007
50.35
50.35
49.59
49.87
2,241,304
-0.11(-0.22%)
Oct 16, 2007
50.14
50.17
49.63
49.98
2,358,140
-0.05(-0.09%)
Oct 15, 2007
50.10
50.29
49.71
50.03
2,125,832
-0.08(-0.15%)
Oct 12, 2007
50.36
50.44
49.91
50.10
2,688,982
+0.02(+0.03%)
Oct 11, 2007
49.19
50.78
48.84
50.09
3,365,544
+0.82(+1.67%)
Oct 10, 2007
49.56
49.80
48.81
49.26
2,020,131
-0.37(-0.74%)
Oct 09, 2007
49.83
49.87
49.18
49.63
1,717,702
+0.00(+0.00%)
Oct 08, 2007
49.10
49.76
49.10
49.63
1,489,420
+0.53(+1.08%)
Oct 05, 2007
49.52
49.64
49.02
49.10
1,764,580
-0.18(-0.36%)
Oct 04, 2007
48.95
49.42
48.94
49.28
1,883,266
+0.53(+1.09%)
Oct 03, 2007
49.16
49.20
48.62
48.75
2,331,910
-0.55(-1.11%)
Oct 02, 2007
49.99
50.13
49.14
49.29
2,038,571
-0.75(-1.49%)
Oct 01, 2007
49.09
50.37
49.04
50.04
2,914,043
+0.89(+1.82%)
Sep 28, 2007
49.42
49.61
48.96
49.15
2,189,980
-0.55(-1.12%)
Sep 27, 2007
49.74
49.76
49.14
49.70
2,213,354
+0.05(+0.11%)
Sep 26, 2007
49.21
49.82
49.09
49.65
2,173,618
+0.58(+1.18%)
Sep 25, 2007
48.35
49.14
48.29
49.07
2,675,113
+0.40(+0.82%)
Sep 24, 2007
49.02
49.26
48.64
48.67
2,493,058
-0.18(-0.38%)
Sep 21, 2007
48.84
49.19
48.45
48.85
3,817,954
+0.40(+0.83%)
Sep 20, 2007
48.52
48.80
48.41
48.45
3,119,827
+0.15(+0.30%)
Sep 19, 2007
48.05
48.57
47.63
48.31
4,737,577
+0.47(+0.98%)
Sep 18, 2007
47.41
48.00
46.85
47.84
3,431,380
+0.48(+1.01%)
Sep 17, 2007
47.75
47.82
47.15
47.36
3,282,178
-0.72(-1.49%)
Sep 14, 2007
47.82
48.29
47.75
48.08
4,066,753
+0.07(+0.14%)
Sep 13, 2007
47.50
48.25
47.38
48.01
4,149,210
+0.90(+1.91%)
Sep 12, 2007
46.48
47.19
46.11
47.11
3,934,822
+0.38(+0.81%)
Sep 11, 2007
46.03
46.77
45.70
46.73
3,607,072
+0.80(+1.74%)
Sep 10, 2007
45.84
46.31
45.44
45.93
2,499,421
+0.20(+0.44%)
Sep 07, 2007
45.16
46.05
45.07
45.73
3,441,508
+0.20(+0.44%)
Sep 06, 2007
45.02
45.97
45.02
45.53
4,220,240
-0.08(-0.19%)
Sep 05, 2007
46.21
46.21
45.46
45.61
3,529,679
-0.85(-1.82%)
Sep 04, 2007
47.05
47.20
46.36
46.46
4,880,286
-0.78(-1.65%)
Aug 31, 2007
46.43
47.75
46.43
47.24
6,147,657
+0.92(+1.98%)
Aug 30, 2007
45.45
46.78
45.44
46.32
5,937,554
+0.54(+1.18%)
Aug 29, 2007
44.37
45.78
44.33
45.78
3,934,043
+1.72(+3.90%)
Aug 28, 2007
44.72
44.86
43.91
44.06
3,762,117
-0.84(-1.87%)
Aug 27, 2007
44.67
45.17
44.67
44.90
1,851,879
+0.03(+0.07%)
Aug 24, 2007
44.18
44.93
44.18
44.87
2,125,962
+0.76(+1.73%)
Aug 23, 2007
44.73
44.84
43.95
44.11
2,973,646
-0.15(-0.33%)
Aug 22, 2007
44.74
45.04
44.06
44.26
3,430,731
-0.22(-0.49%)
Aug 21, 2007
43.98
44.62
43.74
44.47
4,611,749
+0.52(+1.17%)
Aug 20, 2007
43.28
44.28
43.23
43.96
4,416,579
+0.58(+1.33%)
Aug 17, 2007
43.43
43.74
43.02
43.38
8,201,291
+0.87(+2.05%)
Aug 16, 2007
41.97
43.05
41.09
42.51
5,261,926
+0.24(+0.56%)
Aug 15, 2007
42.13
43.33
42.02
42.27
3,217,251
-0.46(-1.08%)
Aug 14, 2007
43.69
43.69
42.64
42.73
3,030,652
-0.75(-1.74%)
Aug 13, 2007
42.75
44.00
42.55
43.49
4,414,242
+1.09(+2.58%)
Aug 10, 2007
41.29
42.84
40.68
42.39
6,363,473
+0.62(+1.47%)
Aug 09, 2007
43.14
43.23
41.54
41.78
8,004,822
-1.77(-4.07%)
Aug 08, 2007
45.62
45.66
43.16
43.55
8,869,562
-2.14(-4.69%)
Aug 07, 2007
45.53
46.11
45.20
45.69
4,568,145
-0.43(-0.94%)
Aug 06, 2007
45.49
46.12
45.39
46.12
5,228,057
+0.45(+1.00%)
Aug 03, 2007
45.83
45.90
45.24
45.67
6,159,608
+0.42(+0.94%)
Aug 02, 2007
45.01
45.28
44.52
45.24
6,118,288
+0.92(+2.09%)
Aug 01, 2007
42.63
44.32
43.15
44.32
8,418,501
+1.69(+3.96%)
Jul 31, 2007
43.26
43.32
42.59
42.63
6,159,018
-0.59(-1.37%)
Jul 30, 2007
42.48
43.32
42.36
43.23
5,112,204
+0.92(+2.18%)
Jul 27, 2007
42.71
42.88
42.12
42.30
5,516,213
+0.02(+0.05%)
Jul 26, 2007
43.04
43.25
41.95
42.28
6,985,346
-0.19(-0.45%)
Jul 25, 2007
42.36
42.62
42.08
42.47
3,988,654
+0.42(+1.01%)
Jul 24, 2007
42.13
42.73
42.02
42.05
2,987,749
-0.29(-0.69%)
Jul 23, 2007
42.02
42.59
41.89
42.34
2,090,902
+0.52(+1.25%)
Jul 20, 2007
42.29
42.32
41.77
41.82
3,026,074
-0.53(-1.25%)
Jul 19, 2007
42.05
42.63
41.98
42.35
3,616,898
+0.55(+1.31%)
Jul 18, 2007
41.82
42.12
41.52
41.80
3,178,815
-0.05(-0.13%)
Jul 17, 2007
41.39
42.07
41.35
41.85
3,189,593
+0.33(+0.80%)
Jul 16, 2007
41.55
41.74
41.35
41.52
2,473,119
+0.09(+0.22%)
Jul 13, 2007
41.19
41.65
41.19
41.43
3,939,237
+0.11(+0.26%)
Jul 12, 2007
41.16
41.36
40.63
41.32
5,321,788
+0.69(+1.71%)
Jul 11, 2007
40.68
40.85
40.26
40.63
3,772,505
-0.17(-0.42%)
Jul 10, 2007
41.56
41.69
40.77
40.80
3,477,088
-1.12(-2.68%)
Jul 09, 2007
41.86
42.16
41.79
41.92
2,693,162
+0.00(+0.00%)
Jul 06, 2007
42.18
42.19
41.82
41.92
2,620,964
-0.22(-0.51%)
Jul 05, 2007
41.87
42.19
41.75
42.14
1,935,077
+0.40(+0.96%)
Jul 03, 2007
41.93
42.00
41.64
41.74
1,464,228
-0.02(-0.06%)
Jul 02, 2007
41.50
41.99
41.63
41.76
2,347,752
+0.26(+0.63%)
Jun 29, 2007
41.20
41.81
41.24
41.50
3,425,014
+0.11(+0.26%)
Jun 28, 2007
41.65
41.52
41.17
41.39
3,068,202
-0.25(-0.61%)
Jun 27, 2007
41.28
41.68
41.22
41.65
2,701,898
+0.04(+0.09%)
Jun 26, 2007
41.83
42.12
41.57
41.61
5,073,747
-0.12(-0.28%)
Jun 25, 2007
41.97
42.22
41.45
41.72
3,047,661
-0.25(-0.59%)
Jun 22, 2007
42.85
42.85
41.88
41.97
3,309,737
-0.95(-2.22%)
Jun 21, 2007
42.83
43.13
42.42
42.93
2,605,252
+0.09(+0.22%)
Jun 20, 2007
43.38
43.61
42.83
42.83
1,796,264
-0.37(-0.86%)
Jun 19, 2007
42.76
43.49
42.76
43.20
1,995,070
+0.28(+0.65%)
Jun 18, 2007
43.53
43.57
42.89
42.93
2,690,955
-0.62(-1.41%)
Jun 15, 2007
43.62
43.79
43.32
43.54
3,096,228
+0.10(+0.23%)
Jun 14, 2007
43.07
43.47
42.93
43.44
2,729,262
+0.18(+0.41%)
Jun 13, 2007
42.99
43.26
42.57
43.26
2,872,101
+0.28(+0.64%)
Jun 12, 2007
42.78
43.36
42.76
42.99
2,642,909
-0.04(-0.09%)
Jun 11, 2007
43.62
43.62
42.99
43.03
3,784,322
-0.59(-1.36%)
Jun 08, 2007
43.13
43.69
42.56
43.62
3,678,260
+0.45(+1.05%)
Jun 07, 2007
43.83
43.85
43.13
43.16
3,453,455
-0.66(-1.51%)
Jun 06, 2007
43.41
43.93
43.32
43.83
5,085,674
+0.70(+1.63%)
Jun 05, 2007
43.43
43.47
43.08
43.13
3,872,134
-0.46(-1.06%)
Jun 04, 2007
43.09
43.70
43.04
43.59
3,408,915
+0.33(+0.77%)
Jun 01, 2007
42.90
43.32
42.86
43.26
4,162,845
+0.44(+1.03%)
May 31, 2007
42.27
42.86
42.20
42.82
3,025,977
+0.49(+1.16%)
May 30, 2007
42.01
42.32
41.91
42.32
3,690,291
+0.28(+0.68%)
May 29, 2007
41.72
42.11
41.66
42.04
2,577,593
+0.28(+0.66%)
May 25, 2007
41.80
42.05
41.62
41.76
2,736,339
-0.15(-0.37%)
May 24, 2007
41.78
42.42
41.60
41.92
4,475,532
+0.04(+0.09%)
May 23, 2007
41.93
42.06
41.72
41.88
3,547,209
+0.05(+0.11%)
May 22, 2007
42.36
42.36
41.82
41.83
3,580,792
+0.02(+0.04%)
May 21, 2007
41.80
42.02
41.73
41.82
2,744,844
-0.19(-0.46%)
May 18, 2007
42.04
42.25
41.81
42.01
2,822,869
+0.03(+0.07%)
May 17, 2007
41.87
42.16
41.78
41.98
2,910,515
+0.15(+0.35%)
May 16, 2007
41.82
41.85
41.66
41.83
3,422,680
+0.24(+0.57%)
May 15, 2007
41.59
41.93
41.45
41.59
3,999,359
+0.14(+0.33%)
May 14, 2007
41.75
41.83
41.38
41.45
2,673,944
-0.30(-0.72%)
May 11, 2007
41.59
41.84
41.43
41.75
3,323,342
+0.13(+0.31%)
May 10, 2007
42.20
42.21
41.59
41.62
4,421,176
-0.66(-1.57%)
May 09, 2007
41.97
42.34
41.80
42.29
2,554,479
+0.38(+0.90%)
May 08, 2007
41.79
42.09
41.69
41.91
3,209,038
-0.27(-0.64%)
May 07, 2007
41.82
42.21
41.77
42.18
2,659,520
+0.59(+1.43%)
May 04, 2007
41.67
42.14
41.51
41.59
2,443,454
-0.02(-0.04%)
May 03, 2007
41.75
42.16
41.12
41.60
3,634,344
+0.61(+1.48%)
May 02, 2007
41.03
41.33
40.92
40.99
3,068,829
-0.04(-0.09%)
May 01, 2007
41.89
41.89
40.83
41.03
3,757,312
-0.20(-0.49%)
Apr 30, 2007
41.62
41.62
41.15
41.23
3,539,808
-0.42(-1.00%)
Apr 27, 2007
40.99
41.71
40.99
41.65
4,757,765
+0.51(+1.24%)
Apr 26, 2007
43.02
43.03
40.85
41.14
5,996,858
-1.22(-2.87%)
Apr 25, 2007
42.71
42.89
42.04
42.36
5,062,004
+0.27(+0.64%)
Apr 24, 2007
42.11
42.73
41.74
42.09
4,236,277
-0.65(-1.53%)
Apr 23, 2007
42.51
42.93
42.43
42.74
1,563,956
+0.05(+0.13%)
Apr 20, 2007
42.97
42.97
42.49
42.69
3,040,974
+0.27(+0.64%)
Apr 19, 2007
42.22
42.52
42.16
42.42
2,010,546
+0.00(+0.00%)
Apr 18, 2007
42.22
42.59
41.96
42.42
3,011,780
+0.08(+0.18%)
Apr 17, 2007
42.28
42.49
41.99
42.34
2,236,208
+0.06(+0.15%)
Apr 16, 2007
41.95
42.48
41.82
42.28
3,432,551
+0.41(+0.97%)
Apr 13, 2007
42.43
42.43
41.43
41.87
2,061,101
+0.08(+0.20%)
Apr 12, 2007
41.47
41.84
41.29
41.79
3,097,950
+0.15(+0.35%)
Apr 11, 2007
41.86
41.89
41.45
41.64
3,022,471
-0.18(-0.42%)
Apr 10, 2007
42.01
42.06
41.76
41.82
1,924,689
-0.09(-0.22%)
Apr 09, 2007
41.66
42.07
41.58
41.91
2,302,442
+0.29(+0.70%)
Apr 05, 2007
41.39
41.65
41.35
41.62
2,330,092
+0.22(+0.54%)
Apr 04, 2007
41.06
41.48
41.04
41.39
2,811,589
+0.35(+0.86%)
Apr 03, 2007
40.75
41.11
40.60
41.04
2,600,447
+0.45(+1.10%)
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
.