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 (%)
Apr 30, 2009
35.80
35.93
34.53
34.83
7,631,931
-0.72(-2.01%)
Apr 29, 2009
34.71
35.86
34.61
35.55
4,401,455
+0.95(+2.76%)
Apr 28, 2009
34.30
35.18
33.74
34.59
4,469,042
-0.01(-0.02%)
Apr 27, 2009
33.60
35.22
33.60
34.60
5,444,810
+0.85(+2.53%)
Apr 24, 2009
33.83
34.00
33.20
33.75
9,358,526
-0.17(-0.50%)
Apr 23, 2009
34.27
34.60
32.81
33.92
7,579,356
+2.11(+6.63%)
Apr 22, 2009
31.84
32.48
31.38
31.81
4,624,460
+0.12(+0.39%)
Apr 21, 2009
31.96
32.13
31.40
31.68
4,925,027
-0.07(-0.22%)
Apr 20, 2009
32.58
32.66
31.67
31.75
5,256,411
-0.99(-3.01%)
Apr 17, 2009
33.48
33.76
32.65
32.74
6,439,097
-0.59(-1.78%)
Apr 16, 2009
32.34
33.51
32.34
33.33
4,546,478
+0.82(+2.54%)
Apr 15, 2009
32.14
32.74
32.14
32.51
4,259,991
+0.14(+0.43%)
Apr 14, 2009
32.19
32.69
31.90
32.37
4,211,654
-0.03(-0.10%)
Apr 13, 2009
32.35
32.78
31.93
32.40
3,261,674
-0.32(-0.99%)
Apr 09, 2009
32.83
33.26
32.48
32.72
5,009,136
+0.56(+1.75%)
Apr 08, 2009
31.65
32.21
31.37
32.16
6,593,226
+0.68(+2.15%)
Apr 07, 2009
31.49
32.27
31.13
31.48
6,564,097
-0.60(-1.87%)
Apr 06, 2009
29.34
32.13
29.26
32.08
9,328,741
+2.46(+8.29%)
Apr 03, 2009
30.51
30.68
29.29
29.63
6,396,200
-1.27(-4.11%)
Apr 02, 2009
30.82
31.40
30.35
30.90
4,388,560
+0.53(+1.75%)
Apr 01, 2009
29.99
30.55
29.69
30.36
4,073,208
+0.38(+1.26%)
Mar 31, 2009
30.16
30.60
29.74
29.99
6,517,924
+0.11(+0.36%)
Mar 30, 2009
29.89
30.29
29.46
29.88
4,929,597
-1.00(-3.24%)
Mar 26, 2009
29.61
30.93
29.42
30.88
10,974,963
+2.21(+7.71%)
Mar 25, 2009
27.95
28.88
27.92
28.67
7,660,382
+0.92(+3.33%)
Mar 24, 2009
26.99
28.04
26.98
27.75
13,882,845
+0.56(+2.07%)
Mar 23, 2009
27.18
27.21
27.05
27.18
9,436,123
-0.04(-0.14%)
Mar 20, 2009
28.02
28.08
27.10
27.22
8,559,796
-0.57(-2.04%)
Mar 19, 2009
28.29
28.29
27.61
27.79
5,182,311
-0.19(-0.67%)
Mar 18, 2009
27.20
28.21
26.85
27.98
6,174,051
+0.72(+2.66%)
Mar 17, 2009
26.82
27.25
26.22
27.25
4,390,181
+0.58(+2.17%)
Mar 16, 2009
26.18
27.31
25.96
26.68
7,065,419
+0.63(+2.42%)
Mar 13, 2009
27.03
27.03
25.80
26.04
0
-0.79(-2.93%)
Mar 12, 2009
25.88
27.21
25.57
26.83
7,979,018
+0.98(+3.78%)
Mar 11, 2009
26.76
26.95
25.81
25.85
5,874,495
-0.80(-3.00%)
Mar 10, 2009
26.39
26.70
25.84
26.65
6,839,631
+0.62(+2.37%)
Mar 09, 2009
26.57
26.66
25.91
26.04
6,728,949
-0.82(-3.07%)
Mar 06, 2009
27.73
28.19
26.42
26.86
0
-0.70(-2.54%)
Mar 05, 2009
28.22
28.57
27.43
27.56
6,615,989
-1.24(-4.30%)
Mar 04, 2009
28.39
29.36
27.69
28.80
6,337,762
-0.24(-0.82%)
Mar 02, 2009
29.98
30.24
28.96
29.04
10,063,713
-1.74(-5.65%)
Feb 27, 2009
32.07
32.07
30.72
30.78
0
-1.60(-4.95%)
Feb 26, 2009
33.40
33.73
32.29
32.38
6,808,818
-0.75(-2.25%)
Feb 25, 2009
34.34
34.55
33.12
33.13
6,065,088
-1.42(-4.10%)
Feb 24, 2009
33.95
34.81
33.86
34.55
5,580,594
+0.79(+2.33%)
Feb 23, 2009
35.34
35.34
33.72
33.76
5,126,914
-1.32(-3.78%)
Feb 20, 2009
35.27
35.69
34.62
35.09
5,207,527
-0.63(-1.77%)
Feb 19, 2009
35.72
36.01
35.45
35.72
5,359,446
+0.19(+0.54%)
Feb 18, 2009
34.85
35.99
34.85
35.52
4,450,643
+0.41(+1.16%)
Feb 17, 2009
35.02
35.66
34.72
35.12
5,304,928
-0.88(-2.44%)
Feb 13, 2009
36.00
36.46
35.92
35.99
3,789,339
+0.08(+0.21%)
Feb 12, 2009
35.59
35.96
34.99
35.92
4,495,730
-0.26(-0.72%)
Feb 11, 2009
36.32
36.58
35.63
36.18
3,474,526
+0.11(+0.30%)
Feb 10, 2009
36.83
37.28
35.84
36.07
4,104,330
-1.21(-3.24%)
Feb 09, 2009
36.86
37.35
36.44
37.28
3,584,489
+0.47(+1.28%)
Feb 06, 2009
37.86
38.00
36.75
36.81
5,670,359
-0.95(-2.53%)
Feb 05, 2009
37.26
38.03
36.89
37.77
4,658,207
+0.34(+0.91%)
Feb 04, 2009
37.21
37.88
36.96
37.43
4,349,806
+0.22(+0.58%)
Feb 03, 2009
37.67
37.80
36.19
37.21
5,150,310
-0.28(-0.76%)
Feb 02, 2009
38.52
38.65
36.85
37.50
5,544,452
-1.49(-3.81%)
Jan 30, 2009
38.75
39.74
38.71
38.98
0
+0.25(+0.64%)
Jan 29, 2009
38.21
39.47
37.92
38.74
4,934,380
+0.49(+1.27%)
Jan 28, 2009
38.89
39.59
37.99
38.25
6,235,797
-0.08(-0.22%)
Jan 27, 2009
38.99
38.99
38.17
38.34
5,057,789
-0.45(-1.17%)
Jan 26, 2009
38.74
39.17
38.45
38.79
4,383,070
-0.01(-0.02%)
Jan 23, 2009
39.08
39.56
38.52
38.80
5,112,407
-0.89(-2.25%)
Jan 22, 2009
39.49
39.98
38.69
39.69
5,605,303
-0.13(-0.33%)
Jan 21, 2009
40.08
40.08
38.88
39.82
3,727,912
+0.19(+0.49%)
Jan 20, 2009
40.48
40.82
39.52
39.63
3,736,769
-0.93(-2.30%)
Jan 16, 2009
40.28
40.81
39.86
40.56
5,462,126
+0.54(+1.35%)
Jan 15, 2009
39.27
40.24
38.55
40.02
5,486,785
+0.79(+2.00%)
Jan 14, 2009
37.70
40.08
37.23
39.24
8,231,836
+1.28(+3.37%)
Jan 13, 2009
39.54
39.54
37.51
37.96
4,915,711
-0.96(-2.47%)
Jan 12, 2009
38.98
39.12
38.33
38.92
3,674,624
+0.02(+0.04%)
Jan 09, 2009
39.15
39.76
38.40
38.91
3,982,713
+0.27(+0.70%)
Jan 08, 2009
39.12
39.14
38.34
38.64
3,958,604
-0.56(-1.43%)
Jan 07, 2009
39.68
39.68
38.75
39.20
3,268,718
-0.69(-1.72%)
Jan 06, 2009
40.42
40.62
39.68
39.88
3,116,738
-0.54(-1.33%)
Jan 05, 2009
39.96
40.58
39.81
40.42
3,770,292
+0.38(+0.94%)
Jan 02, 2009
39.42
40.21
38.86
40.05
0
+0.74(+1.88%)
Jan 01, 2009
39.01
39.72
39.01
39.31
0
+0.00(+0.00%)
Dec 31, 2008
39.01
39.72
39.01
39.31
2,219,853
+0.28(+0.73%)
Dec 30, 2008
38.00
39.08
37.92
39.02
2,089,034
+1.22(+3.24%)
Dec 29, 2008
38.00
38.47
37.74
37.80
2,211,887
-0.18(-0.47%)
Dec 26, 2008
38.03
38.14
37.80
37.97
825,627
+0.18(+0.47%)
Dec 24, 2008
37.81
38.00
37.49
37.80
623,343
+0.10(+0.27%)
Dec 23, 2008
37.97
38.27
37.59
37.70
2,893,082
-0.04(-0.10%)
Dec 22, 2008
38.19
38.19
37.09
37.73
4,076,714
-0.49(-1.27%)
Dec 19, 2008
38.69
39.44
38.13
38.22
5,891,052
-0.44(-1.14%)
Dec 18, 2008
38.94
40.08
38.44
38.66
4,471,981
-0.22(-0.57%)
Dec 17, 2008
38.84
39.47
38.56
38.88
3,743,132
-0.14(-0.36%)
Dec 16, 2008
38.65
39.12
37.77
39.02
5,148,521
+0.56(+1.46%)
Dec 15, 2008
39.48
39.59
38.05
38.46
3,817,820
-0.66(-1.69%)
Dec 12, 2008
38.04
39.38
38.02
39.12
3,388,357
+0.44(+1.13%)
Dec 11, 2008
39.56
40.15
38.38
38.68
4,161,097
-1.16(-2.92%)
Dec 10, 2008
39.77
40.38
39.49
39.84
4,828,360
+0.33(+0.84%)
Dec 09, 2008
38.96
40.30
38.71
39.51
4,728,779
+0.29(+0.75%)
Dec 08, 2008
38.87
39.95
38.60
39.22
4,673,268
+1.06(+2.78%)
Dec 05, 2008
37.28
38.28
36.02
38.16
4,850,772
+0.98(+2.63%)
Dec 04, 2008
38.41
38.83
36.53
37.18
5,087,653
-1.80(-4.62%)
Dec 03, 2008
37.85
39.03
36.33
38.98
5,967,733
+1.32(+3.52%)
Dec 02, 2008
35.96
37.66
35.54
37.66
5,212,285
+2.11(+5.94%)
Dec 01, 2008
36.76
37.09
35.42
35.55
4,209,314
-2.03(-5.41%)
Nov 28, 2008
36.06
37.58
35.72
37.58
1,848,542
+1.28(+3.52%)
Nov 26, 2008
35.08
36.37
34.65
36.30
3,654,081
+1.05(+2.99%)
Nov 25, 2008
36.27
37.18
34.79
35.25
6,503,629
-0.51(-1.42%)
Nov 24, 2008
37.44
37.73
35.22
35.76
7,653,280
-1.16(-3.15%)
Nov 21, 2008
35.18
36.99
33.97
36.92
7,689,347
+1.87(+5.34%)
Nov 20, 2008
34.86
36.60
34.69
35.05
8,182,378
-0.26(-0.74%)
Nov 19, 2008
36.39
37.14
35.27
35.31
4,753,723
-1.12(-3.09%)
Nov 18, 2008
36.03
36.58
35.42
36.43
6,321,275
+0.30(+0.83%)
Nov 17, 2008
36.39
37.16
36.12
36.13
4,972,921
-0.76(-2.07%)
Nov 14, 2008
37.30
38.77
36.72
36.90
5,173,358
-1.16(-3.04%)
Nov 13, 2008
37.29
38.13
36.04
38.05
8,159,196
+1.03(+2.79%)
Nov 12, 2008
37.56
38.24
36.96
37.02
6,226,447
-1.13(-2.97%)
Nov 11, 2008
38.58
39.04
37.93
38.15
6,030,663
-0.32(-0.82%)
Nov 10, 2008
38.31
38.73
38.05
38.47
4,639,080
+0.73(+1.94%)
Nov 07, 2008
37.56
38.31
37.09
37.73
4,175,116
+0.35(+0.95%)
Nov 06, 2008
38.84
38.94
36.96
37.38
5,438,712
-0.89(-2.31%)
Nov 05, 2008
38.49
39.41
37.92
38.27
4,135,545
-0.80(-2.05%)
Nov 04, 2008
38.95
39.67
38.32
39.07
5,267,341
+0.81(+2.11%)
Nov 03, 2008
39.17
39.29
37.88
38.26
4,429,992
-1.10(-2.80%)
Oct 31, 2008
37.73
39.98
37.42
39.36
4,842,723
+1.39(+3.67%)
Oct 30, 2008
37.64
38.78
36.65
37.97
6,303,390
+1.32(+3.61%)
Oct 29, 2008
37.06
38.61
36.57
36.64
5,740,627
-0.90(-2.40%)
Oct 28, 2008
34.08
37.71
33.85
37.54
7,244,884
+4.07(+12.17%)
Oct 27, 2008
32.43
35.00
32.21
33.47
6,346,152
+0.05(+0.14%)
Oct 24, 2008
33.12
35.23
32.86
33.42
5,621,939
-2.65(-7.34%)
Oct 23, 2008
34.92
36.57
33.54
36.07
8,555,976
+2.07(+6.09%)
Oct 22, 2008
34.05
34.38
33.18
34.00
6,115,180
-0.44(-1.27%)
Oct 21, 2008
36.31
36.31
34.36
34.44
3,917,731
-2.29(-6.23%)
Oct 20, 2008
34.72
36.96
34.30
36.73
3,898,226
+2.21(+6.40%)
Oct 17, 2008
34.55
36.29
34.25
34.52
8,239,842
-0.70(-1.99%)
Oct 16, 2008
34.65
35.99
33.40
35.22
6,878,450
+0.51(+1.46%)
Oct 15, 2008
37.24
37.43
34.48
34.71
4,368,540
-3.23(-8.52%)
Oct 14, 2008
38.23
39.77
36.96
37.94
5,436,937
+0.83(+2.24%)
Oct 13, 2008
36.02
37.20
34.51
37.11
5,650,614
+1.96(+5.56%)
Oct 10, 2008
33.80
35.92
32.20
35.16
12,298,095
+0.05(+0.13%)
Oct 09, 2008
37.94
38.20
34.96
35.11
6,902,438
-3.21(-8.38%)
Oct 08, 2008
38.76
39.52
36.19
38.32
5,986,125
-1.15(-2.91%)
Oct 07, 2008
39.27
40.66
38.23
39.47
7,496,231
-0.10(-0.25%)
Oct 06, 2008
40.20
40.63
38.68
39.57
6,624,558
-1.38(-3.37%)
Oct 03, 2008
40.90
41.99
40.66
40.95
0
+0.36(+0.89%)
Oct 02, 2008
41.22
41.49
40.33
40.58
3,990,796
-1.00(-2.41%)
Oct 01, 2008
41.20
41.69
40.51
41.59
4,002,638
+0.38(+0.92%)
Sep 30, 2008
41.74
41.89
40.56
41.21
4,112,106
-0.15(-0.35%)
Sep 29, 2008
42.54
43.28
40.62
41.35
6,709,521
-1.82(-4.21%)
Sep 26, 2008
42.65
43.50
42.41
43.17
0
-0.08(-0.18%)
Sep 25, 2008
43.23
43.80
42.82
43.25
2,596,740
+0.26(+0.61%)
Sep 24, 2008
43.65
43.65
42.73
42.99
2,921,114
-0.45(-1.03%)
Sep 23, 2008
44.48
44.71
43.39
43.43
3,509,698
-1.03(-2.32%)
Sep 22, 2008
44.67
45.20
43.84
44.47
3,321,484
-0.60(-1.33%)
Sep 19, 2008
46.27
49.29
44.14
45.07
0
-0.61(-1.33%)
Sep 18, 2008
43.12
46.17
42.93
45.67
6,535,194
+2.84(+6.63%)
Sep 17, 2008
44.60
44.72
42.74
42.83
4,753,004
-2.42(-5.34%)
Sep 16, 2008
44.90
45.77
44.32
45.25
4,294,236
-0.32(-0.69%)
Sep 15, 2008
45.85
46.69
45.20
45.57
3,373,890
-1.26(-2.68%)
Sep 12, 2008
46.11
46.92
46.01
46.82
2,814,248
+0.45(+0.98%)
Sep 11, 2008
44.77
46.41
44.71
46.37
3,910,652
+1.27(+2.82%)
Sep 10, 2008
46.76
47.27
44.94
45.10
5,365,207
-1.49(-3.21%)
Sep 09, 2008
46.79
47.59
46.59
46.59
3,873,365
-0.32(-0.67%)
Sep 08, 2008
46.81
47.31
46.40
46.91
4,824,796
+0.92(+2.01%)
Sep 05, 2008
44.93
46.64
44.67
45.98
0
+0.93(+2.07%)
Sep 04, 2008
46.02
46.02
44.84
45.05
3,076,142
-1.18(-2.55%)
Sep 03, 2008
46.24
46.62
45.62
46.23
3,191,304
-0.15(-0.32%)
Sep 02, 2008
46.61
47.14
46.26
46.38
3,415,282
+0.18(+0.38%)
Aug 29, 2008
46.54
46.97
46.14
46.20
0
-0.64(-1.36%)
Aug 28, 2008
46.66
47.19
46.11
46.84
2,891,397
+0.36(+0.78%)
Aug 27, 2008
45.94
46.68
45.74
46.48
2,128,420
+0.50(+1.09%)
Aug 26, 2008
46.04
46.28
45.71
45.97
1,613,514
-0.10(-0.22%)
Aug 25, 2008
46.23
46.59
45.76
46.08
2,178,635
-0.33(-0.71%)
Aug 22, 2008
46.97
46.97
46.13
46.41
2,949,608
-0.28(-0.61%)
Aug 21, 2008
46.08
46.78
45.98
46.69
2,388,867
+0.03(+0.07%)
Aug 20, 2008
46.98
46.98
45.96
46.66
2,716,149
+0.19(+0.41%)
Aug 19, 2008
46.98
47.23
46.37
46.47
3,078,621
-0.82(-1.74%)
Aug 18, 2008
47.71
47.82
47.11
47.29
3,231,047
-0.23(-0.49%)
Aug 15, 2008
46.44
47.68
46.43
47.52
0
+1.08(+2.32%)
Aug 14, 2008
46.36
46.85
45.55
46.44
2,924,582
-0.08(-0.18%)
Aug 13, 2008
47.01
47.17
45.97
46.53
2,563,274
-0.50(-1.06%)
Aug 12, 2008
46.29
47.24
46.28
47.03
3,057,383
+0.51(+1.09%)
Aug 11, 2008
46.28
46.62
46.09
46.52
2,180,806
+0.08(+0.17%)
Aug 08, 2008
45.20
46.48
44.97
46.44
2,706,962
+1.37(+3.04%)
Aug 07, 2008
44.78
45.64
44.57
45.07
3,705,266
-0.08(-0.19%)
Aug 06, 2008
45.11
45.61
45.08
45.16
2,794,470
-0.18(-0.41%)
Aug 05, 2008
44.62
45.44
44.56
45.34
3,149,863
+0.92(+2.08%)
Aug 04, 2008
43.23
44.65
42.75
44.42
3,716,823
+1.02(+2.34%)
Aug 01, 2008
43.71
44.11
43.21
43.40
3,066,678
-0.44(-1.00%)
Jul 31, 2008
44.25
45.05
43.83
43.84
2,930,446
-0.78(-1.74%)
Jul 30, 2008
44.58
44.97
44.23
44.62
3,523,417
+0.08(+0.19%)
Jul 29, 2008
43.29
44.74
43.29
44.53
3,812,940
+0.81(+1.85%)
Jul 28, 2008
43.81
44.47
43.53
43.73
3,190,518
-0.34(-0.77%)
Jul 25, 2008
43.70
44.43
43.63
44.06
2,642,996
+0.20(+0.46%)
Jul 24, 2008
44.65
45.37
43.53
43.86
7,173,750
-0.38(-0.87%)
Jul 23, 2008
43.54
44.28
42.96
44.25
5,281,871
+0.53(+1.22%)
Jul 22, 2008
43.90
44.57
43.45
43.72
5,389,753
-0.25(-0.56%)
Jul 21, 2008
43.34
44.06
43.23
43.96
3,961,324
+0.71(+1.64%)
Jul 18, 2008
42.67
43.51
42.36
43.26
6,517,471
+0.55(+1.28%)
Jul 17, 2008
43.33
43.51
41.97
42.71
6,111,678
-0.32(-0.75%)
Jul 16, 2008
43.59
43.59
42.56
43.03
5,600,582
-0.59(-1.36%)
Jul 15, 2008
43.69
44.32
43.52
43.63
4,088,143
-0.02(-0.04%)
Jul 14, 2008
44.37
44.37
43.33
43.64
2,471,979
-0.28(-0.65%)
Jul 11, 2008
44.35
44.35
43.52
43.93
4,903,630
-0.85(-1.89%)
Jul 10, 2008
43.57
44.87
43.57
44.77
4,650,783
+1.12(+2.58%)
Jul 09, 2008
44.47
44.47
43.65
43.65
2,550,117
-0.59(-1.32%)
Jul 08, 2008
43.72
44.50
43.72
44.23
4,046,925
+0.23(+0.52%)
Jul 07, 2008
44.38
44.80
43.73
44.00
2,684,447
-0.39(-0.88%)
Jul 04, 2008
43.66
44.78
43.43
44.40
3,185,452
+0.00(+0.00%)
Jul 03, 2008
43.66
44.78
43.43
44.40
3,185,452
+1.01(+2.33%)
Jul 02, 2008
44.57
44.57
43.26
43.39
5,347,748
-0.95(-2.14%)
Jul 01, 2008
42.82
44.84
42.66
44.33
8,374,257
+0.99(+2.29%)
Jun 30, 2008
43.13
43.71
42.59
43.34
8,408,126
+0.22(+0.50%)
Jun 27, 2008
43.18
44.02
42.98
43.13
6,343,707
-0.05(-0.11%)
Jun 26, 2008
44.47
44.48
43.16
43.17
4,803,226
-1.53(-3.43%)
Jun 25, 2008
45.71
45.76
44.53
44.70
4,031,097
-0.92(-2.03%)
Jun 24, 2008
44.67
45.97
44.67
45.63
5,227,238
+1.45(+3.28%)
Jun 23, 2008
44.68
44.68
43.91
44.18
2,891,159
-0.40(-0.90%)
Jun 20, 2008
44.70
44.82
44.36
44.58
5,243,999
-0.38(-0.84%)
Jun 19, 2008
44.33
45.10
43.80
44.96
4,572,523
+0.69(+1.55%)
Jun 18, 2008
44.86
45.23
44.27
44.27
4,067,651
-0.79(-1.74%)
Jun 17, 2008
44.67
45.31
44.55
45.06
5,600,491
+0.55(+1.25%)
Jun 16, 2008
44.49
44.66
44.00
44.50
3,330,823
-0.19(-0.43%)
Jun 13, 2008
44.38
44.96
44.27
44.70
2,266,349
+0.52(+1.19%)
Jun 12, 2008
44.47
45.04
44.11
44.17
3,233,255
-0.15(-0.35%)
Jun 11, 2008
45.38
45.58
44.27
44.33
4,490,681
-1.19(-2.62%)
Jun 10, 2008
45.32
45.85
44.50
45.52
5,474,261
+0.85(+1.90%)
Jun 09, 2008
46.45
46.61
44.19
44.67
7,310,316
-1.52(-3.30%)
Jun 06, 2008
47.56
47.56
46.16
46.20
5,463,934
-1.45(-3.04%)
Jun 05, 2008
47.74
47.77
47.08
47.65
3,684,944
-0.02(-0.03%)
Jun 04, 2008
47.88
47.93
47.40
47.66
3,091,283
-0.25(-0.53%)
Jun 03, 2008
48.71
48.71
47.53
47.92
4,804,513
-0.64(-1.32%)
Jun 02, 2008
49.09
49.10
48.34
48.55
2,996,721
-0.62(-1.27%)
May 30, 2008
48.69
49.46
48.69
49.18
2,441,426
+0.31(+0.63%)
May 29, 2008
48.25
49.13
47.98
48.87
3,384,390
+0.44(+0.91%)
May 28, 2008
48.37
48.44
47.68
48.43
4,071,309
+0.09(+0.19%)
May 27, 2008
48.35
48.51
48.00
48.34
2,993,907
+0.22(+0.45%)
May 26, 2008
48.21
48.50
47.95
48.12
0
+0.00(+0.00%)
May 23, 2008
48.21
48.50
47.95
48.12
3,207,711
-0.12(-0.24%)
May 22, 2008
47.97
48.39
47.88
48.24
3,271,790
+0.24(+0.50%)
May 21, 2008
49.67
49.67
47.85
48.00
3,967,280
-1.49(-3.00%)
May 20, 2008
49.85
50.06
49.37
49.49
4,189,022
-0.65(-1.31%)
May 19, 2008
50.26
50.57
49.83
50.14
3,578,242
-0.01(-0.02%)
May 16, 2008
50.88
51.02
50.01
50.15
3,878,555
-0.55(-1.08%)
May 15, 2008
50.26
50.73
50.11
50.70
2,840,723
+0.62(+1.23%)
May 14, 2008
49.79
50.51
49.67
50.08
2,264,820
+0.41(+0.82%)
May 13, 2008
49.38
50.01
49.38
49.67
3,746,686
+0.32(+0.66%)
May 12, 2008
49.36
49.40
49.15
49.35
2,899,267
+0.02(+0.05%)
May 09, 2008
48.94
49.48
48.64
49.32
2,136,932
+0.11(+0.22%)
May 08, 2008
49.12
49.35
48.71
49.22
2,097,232
+0.38(+0.77%)
May 07, 2008
49.71
49.71
48.82
48.84
3,850,059
-0.75(-1.51%)
May 06, 2008
49.29
49.70
49.09
49.59
1,971,963
+0.18(+0.37%)
May 05, 2008
49.93
49.93
49.22
49.40
2,333,686
-0.43(-0.87%)
May 02, 2008
50.06
50.21
49.46
49.83
2,317,371
+0.10(+0.20%)
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
.