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 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%)
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
.