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 (%)
May 28, 2010
40.63
41.02
40.43
40.63
4,258,121
-0.18(-0.44%)
May 27, 2010
40.74
40.83
40.12
40.81
3,919,256
+0.86(+2.15%)
May 26, 2010
40.66
40.81
39.88
39.95
5,125,269
-0.58(-1.43%)
May 25, 2010
39.88
40.62
39.60
40.53
4,654,918
-0.29(-0.70%)
May 24, 2010
41.46
41.55
40.79
40.81
3,185,952
-0.81(-1.96%)
May 21, 2010
40.75
41.74
40.51
41.63
5,100,058
+0.34(+0.83%)
May 20, 2010
41.46
42.01
41.22
41.29
56,521
-1.49(-3.48%)
May 19, 2010
42.89
43.15
42.25
42.77
3,315,228
-0.20(-0.47%)
May 18, 2010
44.05
44.38
42.95
42.98
129
-0.92(-2.10%)
May 17, 2010
43.95
44.19
43.25
43.90
3,596,186
+0.24(+0.55%)
May 14, 2010
43.66
43.93
43.22
43.66
3,288,755
-0.41(-0.93%)
May 13, 2010
44.95
44.95
43.98
44.07
3,185,255
-0.61(-1.37%)
May 12, 2010
44.65
45.05
44.43
44.68
2,691,621
+0.14(+0.31%)
May 11, 2010
44.57
45.02
44.39
44.54
4,988,403
+0.67(+1.54%)
May 10, 2010
43.27
43.94
43.21
43.87
6,668,468
+1.10(+2.57%)
May 07, 2010
43.68
43.99
42.57
42.77
5,372,942
-1.04(-2.37%)
May 06, 2010
43.81
45.21
41.12
43.81
129
-1.55(-3.42%)
May 05, 2010
45.18
45.63
44.84
45.36
3,368,755
-0.09(-0.19%)
May 04, 2010
45.75
45.84
44.91
45.44
4,028,760
-0.71(-1.53%)
May 03, 2010
45.36
46.31
45.36
46.15
2,520,595
+0.96(+2.13%)
Apr 30, 2010
46.15
46.32
45.19
45.19
3,383,845
-0.84(-1.82%)
Apr 29, 2010
45.47
46.10
45.32
46.02
3,606,341
+0.86(+1.91%)
Apr 28, 2010
44.83
45.20
44.50
45.16
4,015,687
+0.52(+1.16%)
Apr 27, 2010
45.88
46.08
44.55
44.64
4,442,026
-1.36(-2.97%)
Apr 26, 2010
46.33
46.43
45.75
46.01
3,467,943
-0.29(-0.62%)
Apr 23, 2010
46.22
46.45
45.79
46.29
2,871,680
+0.14(+0.30%)
Apr 22, 2010
46.26
46.51
45.73
46.15
5,219,174
-0.36(-0.78%)
Apr 21, 2010
46.09
46.59
46.04
46.52
21,215
+0.53(+1.16%)
Apr 20, 2010
45.67
46.10
45.53
45.98
2,823,138
+0.55(+1.21%)
Apr 19, 2010
45.18
45.48
44.96
45.43
2,878,306
+0.22(+0.50%)
Apr 16, 2010
45.42
45.64
44.77
45.21
4,081,495
-0.34(-0.75%)
Apr 15, 2010
45.15
45.63
44.91
45.55
2,920,045
+0.43(+0.96%)
Apr 14, 2010
45.15
45.16
44.68
45.12
3,726,469
+0.05(+0.12%)
Apr 13, 2010
44.41
45.15
44.33
45.06
3,306,291
+0.54(+1.22%)
Apr 12, 2010
44.50
44.84
44.43
44.52
1,738,366
-0.08(-0.17%)
Apr 09, 2010
44.09
44.64
44.02
44.60
2,102,484
+0.59(+1.34%)
Apr 08, 2010
44.02
44.23
43.93
44.01
2,452,469
-0.03(-0.07%)
Apr 07, 2010
44.14
44.45
43.99
44.04
2,937,288
-0.20(-0.46%)
Apr 06, 2010
44.50
44.51
44.09
44.24
1,975,884
-0.33(-0.73%)
Apr 05, 2010
44.33
44.71
44.27
44.57
2,243,221
+0.44(+1.00%)
Apr 01, 2010
44.29
44.12
44.12
44.12
2,487,914
+0.14(+0.31%)
Mar 31, 2010
44.08
44.25
43.79
43.99
2,254,583
-0.25(-0.57%)
Mar 30, 2010
44.52
44.53
43.98
44.24
1,928,587
-0.17(-0.38%)
Mar 29, 2010
44.34
44.47
44.02
44.41
2,821,854
+0.29(+0.66%)
Mar 26, 2010
44.24
44.33
43.97
44.12
4,072,246
+0.02(+0.05%)
Mar 25, 2010
44.69
44.90
43.92
44.10
6,408,742
+0.12(+0.26%)
Mar 24, 2010
44.04
44.23
43.89
43.98
2,903,467
-0.11(-0.24%)
Mar 23, 2010
43.96
44.14
43.87
44.09
3,175,252
+0.12(+0.28%)
Mar 22, 2010
43.66
43.96
43.51
43.96
3,296,732
+0.17(+0.39%)
Mar 19, 2010
43.83
43.96
43.50
43.80
4,990,246
+0.02(+0.05%)
Mar 18, 2010
43.69
43.95
43.66
43.77
3,514,660
+0.00(+0.00%)
Mar 17, 2010
43.73
43.83
43.52
43.77
1,998,920
+0.02(+0.05%)
Mar 16, 2010
43.73
43.87
43.60
43.75
5,051,907
+0.19(+0.44%)
Mar 15, 2010
43.40
43.56
43.34
43.56
3,065,031
-0.09(-0.21%)
Mar 12, 2010
43.86
43.93
43.34
43.65
2,726,054
-0.24(-0.54%)
Mar 11, 2010
43.76
43.91
43.19
43.89
2,414,680
-0.08(-0.19%)
Mar 10, 2010
43.89
44.06
43.77
43.97
2,028,267
+0.00(+0.00%)
Mar 09, 2010
43.96
44.05
43.84
43.97
2,469,542
+0.02(+0.05%)
Mar 08, 2010
44.00
44.14
43.85
43.95
2,097,598
-0.03(-0.07%)
Mar 05, 2010
43.81
44.14
43.70
43.98
2,842,726
+0.29(+0.67%)
Mar 04, 2010
43.50
43.85
43.50
43.69
2,077,838
+0.19(+0.44%)
Mar 03, 2010
43.85
43.90
43.46
43.50
1,968,682
-0.29(-0.67%)
Mar 02, 2010
43.94
44.06
43.57
43.79
2,453,844
+0.05(+0.12%)
Mar 01, 2010
43.54
43.93
43.40
43.73
2,232,258
+0.42(+0.98%)
Feb 26, 2010
43.14
43.79
43.12
43.31
3,964,626
+0.30(+0.70%)
Feb 25, 2010
42.75
43.05
42.41
43.01
2,756,980
-0.23(-0.53%)
Feb 24, 2010
43.60
43.60
42.91
43.24
2,786,434
+0.49(+1.15%)
Feb 23, 2010
43.02
43.36
42.73
42.75
2,634,305
-0.26(-0.61%)
Feb 22, 2010
42.93
43.28
42.77
43.01
3,298,577
+0.24(+0.56%)
Feb 19, 2010
42.57
42.86
42.32
42.77
5,146,499
+0.14(+0.33%)
Feb 18, 2010
41.96
42.84
41.75
42.63
5,815,573
+0.65(+1.54%)
Feb 17, 2010
42.07
42.21
41.52
41.99
3,321,078
+0.02(+0.04%)
Feb 16, 2010
41.09
42.02
40.92
41.97
4,246,224
+0.85(+2.06%)
Feb 12, 2010
41.00
41.12
41.12
41.12
3,645,119
-0.20(-0.48%)
Feb 11, 2010
41.09
41.43
40.89
41.32
2,794,909
+0.12(+0.28%)
Feb 10, 2010
41.08
41.45
41.02
41.21
2,909,160
+0.08(+0.19%)
Feb 09, 2010
41.00
41.56
40.78
41.13
3,422,212
+0.48(+1.17%)
Feb 08, 2010
41.20
41.38
40.65
40.65
2,925,964
-0.48(-1.16%)
Feb 05, 2010
41.44
41.84
40.48
41.13
4,048,388
-0.37(-0.89%)
Feb 04, 2010
42.09
42.15
41.48
41.50
4,650,565
-0.55(-1.30%)
Feb 03, 2010
41.89
42.36
41.89
42.05
3,697,433
-0.07(-0.16%)
Feb 02, 2010
40.92
42.22
40.57
42.12
5,348,737
+1.53(+3.76%)
Feb 01, 2010
40.40
40.78
40.15
40.59
3,536,268
+0.21(+0.53%)
Jan 29, 2010
40.79
40.79
40.24
40.38
4,723,509
-0.21(-0.51%)
Jan 28, 2010
41.13
41.28
39.83
40.58
6,660,373
-0.59(-1.42%)
Jan 27, 2010
41.22
41.30
40.55
41.17
4,152,666
-0.01(-0.02%)
Jan 26, 2010
40.97
41.54
40.79
41.18
3,345,865
+0.20(+0.49%)
Jan 25, 2010
41.10
41.35
40.72
40.98
2,154,234
+0.15(+0.38%)
Jan 22, 2010
41.18
41.58
40.78
40.82
2,436,873
-0.49(-1.17%)
Jan 21, 2010
41.93
42.26
41.15
41.31
3,982,273
-0.65(-1.54%)
Jan 20, 2010
41.83
41.99
41.38
41.95
3,742,244
-0.18(-0.42%)
Jan 19, 2010
41.47
42.14
40.93
42.13
3,672,498
+0.56(+1.35%)
Jan 15, 2010
41.72
41.57
41.57
41.57
3,450,988
-0.32(-0.75%)
Jan 14, 2010
41.43
41.91
41.22
41.89
3,695,662
+0.50(+1.21%)
Jan 13, 2010
40.90
41.50
40.76
41.39
2,690,834
+0.57(+1.40%)
Jan 12, 2010
40.61
40.82
40.24
40.82
3,279,395
+0.00(+0.00%)
Jan 11, 2010
40.43
40.84
40.38
40.82
3,138,882
+0.42(+1.05%)
Jan 08, 2010
39.38
40.41
39.38
40.39
3,248,846
+0.85(+2.14%)
Jan 07, 2010
39.11
39.75
38.91
39.54
5,520,498
+0.48(+1.22%)
Jan 06, 2010
39.56
39.74
38.96
39.07
4,789,121
-0.55(-1.40%)
Jan 05, 2010
40.21
40.27
39.44
39.62
4,832,340
-0.59(-1.46%)
Jan 04, 2010
39.98
40.24
39.81
40.21
2,463,274
+0.53(+1.34%)
Dec 31, 2009
40.11
39.68
39.68
39.68
1,984,162
-0.51(-1.26%)
Dec 30, 2009
40.30
40.62
40.10
40.18
2,848,328
-0.42(-1.02%)
Dec 29, 2009
40.64
40.82
40.55
40.60
2,418,066
-0.05(-0.13%)
Dec 28, 2009
40.38
40.65
40.38
40.65
2,899,888
+0.42(+1.03%)
Dec 24, 2009
40.16
40.41
40.16
40.24
1,418,064
+0.19(+0.48%)
Dec 23, 2009
40.41
40.58
39.39
40.05
3,380,671
-0.42(-1.05%)
Dec 22, 2009
40.88
41.17
40.33
40.47
2,712,379
-0.38(-0.92%)
Dec 21, 2009
40.35
41.02
40.35
40.85
2,034,011
+0.45(+1.12%)
Dec 18, 2009
40.53
40.63
40.05
40.39
4,547,779
-0.05(-0.13%)
Dec 17, 2009
40.66
40.74
40.26
40.45
2,735,332
-0.50(-1.23%)
Dec 16, 2009
41.18
41.18
40.74
40.95
3,457,117
-0.13(-0.31%)
Dec 15, 2009
41.17
41.28
39.67
41.08
3,149,225
-0.08(-0.19%)
Dec 14, 2009
41.28
41.34
41.07
41.15
3,258,728
+0.54(+1.33%)
Dec 11, 2009
40.30
40.77
40.30
40.62
2,432,511
+0.39(+0.98%)
Dec 10, 2009
40.00
40.54
39.97
40.22
3,533,412
+0.33(+0.83%)
Dec 09, 2009
39.98
39.98
39.30
39.89
4,321,848
-0.43(-1.07%)
Dec 08, 2009
40.41
40.51
39.87
40.32
3,079,782
-0.33(-0.81%)
Dec 07, 2009
40.44
40.74
40.38
40.65
3,034,324
+0.11(+0.27%)
Dec 04, 2009
39.88
40.68
39.88
40.55
4,527,249
+0.85(+2.15%)
Dec 03, 2009
40.05
40.20
39.61
39.69
4,046,717
-0.28(-0.69%)
Dec 02, 2009
39.69
40.04
39.58
39.97
3,026,317
+0.08(+0.19%)
Dec 01, 2009
39.85
40.05
39.66
39.89
4,401,824
+0.21(+0.52%)
Nov 30, 2009
39.67
40.04
39.37
39.68
4,271,103
-0.08(-0.19%)
Nov 27, 2009
39.58
40.01
39.17
39.76
1,928,739
-0.30(-0.75%)
Nov 25, 2009
39.62
40.08
39.51
40.06
3,139,696
+0.28(+0.72%)
Nov 24, 2009
39.56
39.85
39.31
39.78
3,899,634
+0.16(+0.41%)
Nov 23, 2009
39.08
39.75
39.01
39.61
4,050,298
+0.65(+1.68%)
Nov 20, 2009
38.35
39.04
38.35
38.96
3,946,275
+0.59(+1.53%)
Nov 19, 2009
38.72
38.74
38.14
38.37
3,657,852
-0.45(-1.15%)
Nov 18, 2009
38.71
39.04
38.54
38.82
3,709,456
+0.15(+0.40%)
Nov 17, 2009
38.23
38.75
38.14
38.67
3,997,321
+0.32(+0.82%)
Nov 16, 2009
37.85
38.48
37.80
38.35
3,072,509
+0.59(+1.57%)
Nov 13, 2009
37.50
37.92
37.36
37.76
2,232,051
+0.36(+0.97%)
Nov 12, 2009
37.62
37.69
37.23
37.40
2,855,248
-0.22(-0.59%)
Nov 11, 2009
37.33
37.83
37.33
37.62
3,744,906
+0.38(+1.01%)
Nov 10, 2009
36.96
37.39
36.96
37.24
3,460,114
+0.15(+0.39%)
Nov 09, 2009
36.69
37.10
36.69
37.10
3,228,008
+0.46(+1.26%)
Nov 06, 2009
36.09
36.69
36.09
36.63
3,057,844
+0.38(+1.04%)
Nov 05, 2009
35.81
36.32
35.79
36.26
3,081,736
+0.65(+1.84%)
Nov 04, 2009
35.32
36.08
35.21
35.60
4,285,683
+0.37(+1.05%)
Nov 03, 2009
35.12
35.32
34.74
35.23
3,560,276
+0.02(+0.04%)
Nov 02, 2009
34.86
35.34
34.69
35.22
4,500,379
+0.35(+0.99%)
Oct 30, 2009
35.28
35.56
34.85
34.87
4,895,493
-0.45(-1.29%)
Oct 29, 2009
35.32
35.43
34.71
35.32
5,739,404
+0.20(+0.57%)
Oct 28, 2009
35.46
35.69
35.10
35.12
4,294,167
-0.32(-0.89%)
Oct 27, 2009
35.42
35.94
35.42
35.44
4,593,271
+0.01(+0.02%)
Oct 26, 2009
35.79
36.16
35.26
35.43
4,724,141
-0.32(-0.90%)
Oct 23, 2009
35.72
35.98
35.69
35.76
5,387,890
-0.30(-0.83%)
Oct 22, 2009
34.99
36.50
34.75
36.06
8,275,436
+1.26(+3.63%)
Oct 21, 2009
35.03
35.53
34.67
34.79
7,887,974
-0.28(-0.79%)
Oct 20, 2009
35.17
35.27
34.95
35.07
7,992,386
-1.24(-3.41%)
Oct 19, 2009
35.95
36.46
35.85
36.31
3,770,068
+0.46(+1.29%)
Oct 16, 2009
35.72
36.08
35.53
35.85
4,259,043
-0.04(-0.11%)
Oct 15, 2009
36.03
36.10
35.64
35.89
2,824,427
-0.25(-0.68%)
Oct 14, 2009
35.59
36.25
35.52
36.13
4,902,236
+0.73(+2.07%)
Oct 13, 2009
35.20
35.57
35.09
35.40
3,661,969
+0.08(+0.24%)
Oct 12, 2009
35.54
35.60
35.19
35.32
3,374,257
-0.19(-0.54%)
Oct 09, 2009
35.07
35.55
35.07
35.51
3,119,917
+0.40(+1.14%)
Oct 08, 2009
35.33
35.49
35.02
35.11
4,011,943
-0.15(-0.41%)
Oct 07, 2009
35.79
35.81
35.00
35.26
4,773,918
-0.59(-1.65%)
Oct 06, 2009
35.75
35.90
35.52
35.85
4,731,293
+0.33(+0.93%)
Oct 05, 2009
35.47
35.70
35.29
35.52
2,720,175
+0.08(+0.24%)
Oct 02, 2009
35.48
35.82
35.32
35.43
3,245,922
-0.51(-1.41%)
Oct 01, 2009
36.90
36.90
35.83
35.94
4,637,488
-1.00(-2.71%)
Sep 30, 2009
37.07
37.17
36.33
36.94
3,839,602
-0.25(-0.68%)
Sep 29, 2009
37.03
37.33
36.93
37.20
3,068,366
+0.06(+0.16%)
Sep 28, 2009
36.78
37.17
36.68
37.14
2,627,545
+0.49(+1.33%)
Sep 25, 2009
36.37
36.73
36.29
36.65
4,197,906
+0.16(+0.44%)
Sep 24, 2009
36.96
37.09
36.43
36.49
3,159,842
-0.55(-1.50%)
Sep 23, 2009
36.73
37.46
36.58
37.04
4,805,311
+0.35(+0.97%)
Sep 22, 2009
36.93
36.93
36.47
36.69
2,806,001
-0.12(-0.31%)
Sep 21, 2009
37.10
37.27
36.55
36.80
4,349,559
-0.42(-1.12%)
Sep 18, 2009
36.79
37.24
36.60
37.22
5,915,936
+0.47(+1.28%)
Sep 17, 2009
35.51
37.00
35.30
36.75
7,682,810
+1.35(+3.80%)
Sep 16, 2009
35.64
35.79
35.27
35.40
4,253,821
-0.09(-0.25%)
Sep 15, 2009
35.59
35.60
35.22
35.49
3,514,924
-0.03(-0.09%)
Sep 14, 2009
35.76
35.81
35.46
35.52
3,754,607
-0.33(-0.92%)
Sep 11, 2009
35.56
35.99
35.26
35.86
5,309,597
+0.26(+0.74%)
Sep 10, 2009
35.66
35.68
35.27
35.59
4,151,017
-0.17(-0.47%)
Sep 09, 2009
35.68
36.18
35.58
35.76
3,645,159
+0.12(+0.32%)
Sep 08, 2009
36.01
36.08
35.36
35.65
4,443,177
-0.21(-0.58%)
Sep 04, 2009
35.36
36.06
35.36
35.86
2,874,387
+0.52(+1.48%)
Sep 03, 2009
35.69
35.92
34.95
35.33
6,182,219
-0.31(-0.86%)
Sep 02, 2009
35.76
35.86
35.47
35.64
3,476,722
-0.22(-0.60%)
Sep 01, 2009
35.65
36.30
35.19
35.86
4,899,912
-0.48(-1.31%)
Aug 31, 2009
36.30
36.46
36.10
36.33
2,769,170
-0.11(-0.30%)
Aug 28, 2009
36.87
36.87
36.31
36.44
3,121,482
-0.34(-0.92%)
Aug 27, 2009
36.60
37.14
36.46
36.78
4,527,001
+0.12(+0.34%)
Aug 26, 2009
36.75
36.86
36.41
36.66
4,333,169
-0.07(-0.19%)
Aug 25, 2009
37.17
37.19
36.70
36.73
4,297,111
-0.23(-0.63%)
Aug 24, 2009
37.27
37.27
36.86
36.96
6,711,335
-0.18(-0.48%)
Aug 21, 2009
36.29
37.31
36.10
37.13
5,760,530
+0.98(+2.70%)
Aug 20, 2009
36.48
36.48
35.85
36.16
4,459,103
-0.23(-0.63%)
Aug 19, 2009
36.19
36.58
36.02
36.39
4,015,774
+0.01(+0.02%)
Aug 18, 2009
36.38
36.58
36.26
36.38
3,096,072
+0.55(+1.53%)
Aug 17, 2009
36.24
36.43
35.78
35.83
3,917,483
-0.77(-2.10%)
Aug 14, 2009
36.65
36.79
36.16
36.60
4,163,757
-0.05(-0.13%)
Aug 13, 2009
36.83
36.83
36.36
36.65
3,359,270
-0.08(-0.23%)
Aug 12, 2009
36.00
36.93
35.86
36.73
2,827,654
+0.77(+2.14%)
Aug 11, 2009
35.57
36.19
35.56
35.96
2,513,146
-0.32(-0.87%)
Aug 10, 2009
36.26
36.31
35.74
36.28
2,551,110
-0.03(-0.08%)
Aug 07, 2009
35.93
36.60
35.83
36.31
3,697,452
+0.45(+1.27%)
Aug 06, 2009
36.26
36.30
35.52
35.86
4,406,204
-0.39(-1.08%)
Aug 05, 2009
36.74
36.77
36.18
36.25
3,766,927
-0.43(-1.18%)
Aug 04, 2009
36.76
36.93
36.45
36.68
2,707,255
-0.14(-0.38%)
Aug 03, 2009
36.47
36.96
35.96
36.82
3,843,268
+0.66(+1.83%)
Jul 31, 2009
36.55
36.83
36.10
36.16
4,163,540
-0.36(-0.99%)
Jul 30, 2009
36.00
36.84
35.97
36.52
5,145,491
+0.65(+1.83%)
Jul 29, 2009
35.48
35.93
35.25
35.86
2,722,451
+0.21(+0.58%)
Jul 28, 2009
34.92
35.70
34.79
35.66
3,235,961
+0.67(+1.91%)
Jul 27, 2009
34.89
35.10
34.52
34.99
2,868,570
+0.03(+0.09%)
Jul 24, 2009
35.15
35.65
34.72
34.95
157
-0.28(-0.79%)
Jul 23, 2009
34.46
35.42
34.30
35.23
5,692,055
+0.59(+1.69%)
Jul 22, 2009
34.48
34.98
34.42
34.65
3,441,734
+0.08(+0.25%)
Jul 21, 2009
34.65
34.72
33.99
34.56
4,133,551
-0.20(-0.58%)
Jul 20, 2009
34.68
34.81
34.12
34.76
2,769,667
+0.15(+0.44%)
Jul 17, 2009
34.95
34.95
34.36
34.61
3,754,206
-0.43(-1.23%)
Jul 16, 2009
34.74
35.27
34.64
35.04
4,761,708
+0.75(+2.20%)
Jul 15, 2009
34.28
34.48
34.12
34.28
4,082,567
+0.22(+0.66%)
Jul 14, 2009
33.41
34.19
33.35
34.06
4,195,006
+0.50(+1.49%)
Jul 13, 2009
32.80
33.62
32.80
33.56
2,887,173
+0.69(+2.11%)
Jul 10, 2009
32.45
32.96
32.38
32.87
3,095,968
+0.32(+0.97%)
Jul 09, 2009
32.60
32.64
32.27
32.55
2,542,408
+0.08(+0.24%)
Jul 08, 2009
32.46
32.65
32.30
32.48
4,635,216
+0.07(+0.21%)
Jul 07, 2009
33.26
33.31
32.35
32.41
3,187,192
-0.95(-2.86%)
Jul 06, 2009
33.04
33.48
32.81
33.36
3,786,453
+0.24(+0.72%)
Jul 02, 2009
34.15
34.16
33.11
33.12
3,099,768
-1.45(-4.19%)
Jul 01, 2009
34.30
34.69
34.26
34.57
3,114,110
+0.35(+1.04%)
Jun 30, 2009
34.99
34.99
34.12
34.22
3,603,432
-0.75(-2.14%)
Jun 29, 2009
34.28
35.08
34.26
34.96
4,316,374
+0.69(+2.02%)
Jun 26, 2009
34.65
34.69
34.16
34.27
5,936,203
-0.48(-1.37%)
Jun 25, 2009
34.34
34.77
34.27
34.75
3,855,798
+0.69(+2.04%)
Jun 24, 2009
34.69
34.71
33.98
34.05
4,117,359
-0.41(-1.18%)
Jun 23, 2009
34.95
34.95
34.23
34.46
4,157,476
-0.48(-1.37%)
Jun 22, 2009
35.32
35.32
34.75
34.94
3,969,794
-0.55(-1.54%)
Jun 19, 2009
35.32
35.58
35.08
35.49
6,575,361
+0.13(+0.37%)
Jun 18, 2009
34.95
35.61
34.92
35.36
3,857,563
+0.46(+1.32%)
Jun 17, 2009
34.48
35.09
34.48
34.89
2,779,112
+0.35(+1.03%)
Jun 16, 2009
34.48
34.77
34.40
34.54
4,537,067
-0.12(-0.33%)
Jun 15, 2009
34.65
34.81
34.33
34.65
5,756,733
-0.24(-0.68%)
Jun 12, 2009
35.09
35.19
34.60
34.89
4,470,484
-0.28(-0.79%)
Jun 11, 2009
35.19
35.73
35.17
35.17
6,182,254
+0.05(+0.15%)
Jun 10, 2009
34.73
35.16
34.59
35.12
4,344,064
+0.48(+1.38%)
Jun 09, 2009
35.32
35.42
34.46
34.64
5,980,212
-0.75(-2.11%)
Jun 08, 2009
34.99
35.61
34.62
35.39
3,421,136
-0.21(-0.58%)
Jun 05, 2009
35.22
35.78
34.89
35.59
4,494,108
+0.92(+2.67%)
Jun 04, 2009
34.65
34.69
34.23
34.67
5,299,930
+0.15(+0.45%)
Jun 03, 2009
34.89
34.93
34.38
34.52
4,503,438
-0.54(-1.54%)
Jun 02, 2009
35.19
35.33
34.52
35.05
4,938,407
-0.28(-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
.