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%)
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%)
Jan 03, 2005
29.80
29.84
29.17
29.30
2,815,355
-0.60(-2.01%)
Dec 31, 2004
29.88
30.12
29.67
29.90
1,309,703
+0.05(+0.15%)
Dec 30, 2004
30.08
30.32
29.75
29.86
2,794,188
-0.22(-0.74%)
Dec 29, 2004
30.42
30.43
29.93
30.08
2,017,664
-0.39(-1.26%)
Dec 28, 2004
30.32
30.61
30.28
30.47
1,161,540
+0.24(+0.79%)
Dec 27, 2004
30.13
30.34
30.05
30.23
1,577,461
+0.27(+0.90%)
Dec 23, 2004
29.96
30.23
29.94
29.96
1,516,819
-0.11(-0.36%)
Dec 22, 2004
29.74
30.23
29.73
30.06
2,102,459
+0.12(+0.41%)
Dec 21, 2004
29.84
30.01
29.39
29.94
2,536,949
+0.19(+0.65%)
Dec 20, 2004
30.10
30.26
29.60
29.75
3,262,960
-0.35(-1.18%)
Dec 17, 2004
29.78
30.46
29.76
30.10
2,323,599
+0.07(+0.23%)
Dec 16, 2004
30.02
30.23
29.83
30.03
2,103,627
-0.06(-0.20%)
Dec 15, 2004
30.50
30.50
29.86
30.10
2,247,245
-0.40(-1.31%)
Dec 14, 2004
30.68
30.68
30.26
30.50
1,498,769
-0.09(-0.30%)
Dec 13, 2004
30.47
30.77
30.24
30.59
1,424,104
+0.28(+0.94%)
Dec 10, 2004
30.51
30.51
29.97
30.30
1,473,708
+0.33(+1.11%)
Dec 09, 2004
29.73
29.98
29.46
29.97
1,913,911
+0.21(+0.70%)
Dec 08, 2004
30.57
30.57
29.71
29.76
3,743,808
-0.64(-2.10%)
Dec 07, 2004
31.09
31.09
30.35
30.40
3,752,118
-0.69(-2.20%)
Dec 06, 2004
31.67
31.68
30.98
31.09
2,082,591
-0.62(-1.97%)
Dec 03, 2004
31.46
31.71
31.34
31.71
1,860,541
+0.15(+0.49%)
Dec 02, 2004
31.47
31.80
31.42
31.56
1,303,729
+0.01(+0.02%)
Dec 01, 2004
31.42
32.26
31.30
31.55
2,909,369
+0.49(+1.56%)
Nov 30, 2004
30.70
31.11
30.69
31.07
2,367,879
+0.37(+1.20%)
Nov 29, 2004
30.58
30.78
30.17
30.70
1,589,927
+0.01(+0.03%)
Nov 26, 2004
30.53
30.72
30.48
30.69
457,993
+0.12(+0.38%)
Nov 24, 2004
30.42
30.57
30.37
30.57
863,915
+0.14(+0.46%)
Nov 23, 2004
30.31
30.48
30.00
30.43
2,142,583
+0.12(+0.41%)
Nov 22, 2004
29.91
30.33
29.80
30.31
1,196,860
+0.40(+1.34%)
Nov 19, 2004
30.33
30.33
29.68
29.91
1,601,613
-0.43(-1.42%)
Nov 18, 2004
30.03
30.36
30.03
30.34
1,613,040
+0.29(+0.97%)
Nov 17, 2004
30.02
30.42
29.97
30.05
2,473,320
+0.15(+0.49%)
Nov 16, 2004
29.83
29.97
29.76
29.90
1,241,789
+0.11(+0.36%)
Nov 15, 2004
29.73
29.96
29.70
29.80
1,204,781
-0.08(-0.26%)
Nov 12, 2004
29.89
29.92
29.62
29.87
1,401,379
-0.03(-0.10%)
Nov 11, 2004
29.61
30.02
29.58
29.90
1,424,883
+0.25(+0.86%)
Nov 10, 2004
29.23
29.75
29.23
29.65
1,421,766
+0.39(+1.34%)
Nov 09, 2004
29.15
29.53
29.15
29.26
1,930,273
+0.01(+0.03%)
Nov 08, 2004
29.13
29.30
29.00
29.25
2,699,915
+0.19(+0.66%)
Nov 05, 2004
29.23
29.23
28.96
29.06
2,605,641
+0.02(+0.05%)
Nov 04, 2004
29.07
29.07
28.77
29.04
4,361,261
+0.12(+0.43%)
Nov 03, 2004
29.26
29.26
28.72
28.92
3,401,773
+0.61(+2.15%)
Nov 02, 2004
28.46
28.56
28.09
28.31
2,875,866
-0.15(-0.51%)
Nov 01, 2004
28.09
28.54
27.94
28.46
3,191,281
+0.36(+1.29%)
Oct 29, 2004
28.56
28.69
27.75
28.09
3,224,523
-0.75(-2.59%)
Oct 28, 2004
28.30
28.84
28.25
28.84
2,529,936
+0.61(+2.16%)
Oct 27, 2004
27.78
28.36
27.66
28.23
2,409,692
+0.45(+1.64%)
Oct 26, 2004
27.15
27.78
27.02
27.78
3,669,142
+0.69(+2.56%)
Oct 25, 2004
27.18
27.21
26.83
27.08
2,327,105
-0.19(-0.71%)
Oct 22, 2004
27.48
27.57
27.22
27.28
1,892,096
-0.27(-0.98%)
Oct 21, 2004
27.60
27.72
27.37
27.55
1,578,889
+0.08(+0.28%)
Oct 20, 2004
27.61
27.76
27.22
27.47
1,888,720
-0.14(-0.50%)
Oct 19, 2004
27.61
27.95
27.56
27.61
1,898,718
+0.12(+0.42%)
Oct 18, 2004
27.55
27.58
27.25
27.49
1,798,212
-0.22(-0.78%)
Oct 15, 2004
27.67
27.89
27.59
27.71
1,898,329
+0.20(+0.73%)
Oct 14, 2004
27.66
27.89
27.48
27.51
2,452,414
-0.15(-0.56%)
Oct 13, 2004
27.88
28.12
27.41
27.66
3,031,561
-0.37(-1.32%)
Oct 12, 2004
28.04
28.09
27.88
28.03
2,550,453
+0.00(+0.00%)
Oct 11, 2004
28.11
28.22
27.98
28.03
1,462,540
+0.06(+0.22%)
Oct 08, 2004
28.46
28.59
27.82
27.97
1,794,446
-0.52(-1.81%)
Oct 07, 2004
28.90
28.90
28.49
28.49
1,484,875
-0.39(-1.36%)
Oct 06, 2004
29.21
29.21
28.75
28.88
1,791,329
-0.31(-1.06%)
Oct 05, 2004
29.09
29.28
29.05
29.19
1,992,343
+0.10(+0.34%)
Oct 04, 2004
29.29
29.34
28.96
29.09
2,027,014
-0.16(-0.55%)
Oct 01, 2004
29.26
29.43
28.98
29.25
2,505,524
+0.00(+0.00%)
Sep 30, 2004
28.33
29.72
28.27
29.25
4,109,605
+0.93(+3.29%)
Sep 29, 2004
28.34
28.34
27.97
28.32
1,802,886
-0.14(-0.49%)
Sep 28, 2004
28.22
28.54
28.08
28.46
1,395,795
+0.20(+0.71%)
Sep 27, 2004
28.32
28.49
28.22
28.25
1,698,224
-0.25(-0.86%)
Sep 24, 2004
28.11
28.62
28.07
28.50
1,441,114
+0.45(+1.59%)
Sep 23, 2004
28.10
28.15
27.88
28.05
1,652,516
+0.02(+0.08%)
Sep 22, 2004
28.15
28.21
27.81
28.03
1,441,764
-0.28(-0.98%)
Sep 21, 2004
28.12
28.49
28.07
28.31
1,212,832
+0.20(+0.71%)
Sep 20, 2004
28.30
28.46
27.94
28.11
1,314,118
-0.29(-1.03%)
Sep 17, 2004
28.07
28.49
28.07
28.40
1,882,097
+0.45(+1.60%)
Sep 16, 2004
28.04
28.10
27.82
27.95
1,545,646
-0.08(-0.27%)
Sep 15, 2004
27.92
28.17
27.89
28.03
2,195,953
+0.15(+0.55%)
Sep 14, 2004
27.81
27.96
27.71
27.88
1,283,732
+0.08(+0.31%)
Sep 13, 2004
27.79
27.80
27.58
27.79
1,833,532
+0.01(+0.03%)
Sep 10, 2004
27.46
27.79
27.33
27.79
1,549,672
+0.32(+1.18%)
Sep 09, 2004
27.36
27.53
27.36
27.46
1,716,144
+0.02(+0.08%)
Sep 08, 2004
27.59
27.64
27.32
27.44
1,584,862
-0.15(-0.53%)
Sep 07, 2004
27.59
27.78
27.47
27.58
1,779,513
+0.21(+0.76%)
Sep 03, 2004
27.20
27.53
27.16
27.38
1,306,456
+0.18(+0.65%)
Sep 02, 2004
27.08
27.27
27.03
27.20
2,612,134
+0.12(+0.46%)
Sep 01, 2004
26.60
27.09
26.59
27.08
2,215,171
+0.33(+1.24%)
Aug 31, 2004
26.65
26.78
26.44
26.75
2,682,904
+0.05(+0.20%)
Aug 30, 2004
26.34
26.81
26.31
26.69
2,191,538
+0.20(+0.76%)
Aug 27, 2004
26.41
26.53
26.30
26.49
838,983
+0.08(+0.29%)
Aug 26, 2004
25.95
26.48
25.91
26.41
2,554,089
-0.50(-1.86%)
Aug 25, 2004
26.41
27.02
26.40
26.91
1,471,370
+0.46(+1.75%)
Aug 24, 2004
26.55
26.70
26.20
26.45
1,184,134
+0.02(+0.06%)
Aug 23, 2004
26.27
26.68
26.27
26.44
1,589,147
-0.28(-1.04%)
Aug 20, 2004
26.06
26.73
25.98
26.71
2,146,349
+0.69(+2.63%)
Aug 19, 2004
26.17
26.24
25.97
26.03
2,129,858
-0.10(-0.38%)
Aug 18, 2004
26.28
26.29
25.93
26.13
2,696,019
-0.29(-1.08%)
Aug 17, 2004
26.45
26.55
26.31
26.41
1,268,279
-0.08(-0.32%)
Aug 16, 2004
26.14
26.57
26.14
26.50
1,474,487
+0.31(+1.18%)
Aug 13, 2004
26.04
26.21
25.81
26.19
1,544,478
+0.24(+0.92%)
Aug 12, 2004
26.41
26.44
25.84
25.95
1,970,657
-0.62(-2.32%)
Aug 11, 2004
26.49
26.76
26.23
26.57
1,885,603
-0.10(-0.38%)
Aug 10, 2004
26.57
26.73
26.55
26.67
2,784,060
+0.14(+0.52%)
Aug 09, 2004
26.23
26.65
26.22
26.53
2,584,215
+0.45(+1.74%)
Aug 06, 2004
26.11
26.46
25.90
26.08
2,050,128
-0.18(-0.67%)
Aug 05, 2004
26.68
26.69
26.25
26.25
4,150,898
-0.18(-0.70%)
Aug 04, 2004
25.91
26.51
25.73
26.44
2,175,566
+0.51(+1.96%)
Aug 03, 2004
25.94
26.07
25.81
25.93
3,065,193
-0.12(-0.44%)
Aug 02, 2004
25.84
26.18
25.68
26.04
2,789,514
+0.21(+0.80%)
Jul 30, 2004
25.80
25.91
25.66
25.84
3,229,587
+0.00(+0.00%)
Jul 29, 2004
25.80
26.11
25.57
25.84
4,037,017
+0.65(+2.57%)
Jul 28, 2004
24.66
25.24
24.66
25.19
2,027,663
+0.34(+1.36%)
Jul 27, 2004
25.04
25.05
24.57
24.85
1,635,765
-0.20(-0.80%)
Jul 26, 2004
24.64
25.13
24.60
25.05
2,950,402
+0.12(+0.46%)
Jul 23, 2004
24.95
25.14
24.66
24.94
2,883,138
-0.12(-0.46%)
Jul 22, 2004
25.03
25.27
24.95
25.05
2,293,993
-0.36(-1.42%)
Jul 21, 2004
25.68
25.80
25.40
25.41
1,693,290
-0.09(-0.36%)
Jul 20, 2004
25.37
25.53
25.34
25.51
1,831,454
+0.11(+0.42%)
Jul 19, 2004
25.55
25.55
25.30
25.40
2,289,448
-0.02(-0.06%)
Jul 16, 2004
25.87
25.87
25.41
25.41
2,820,029
-0.25(-0.99%)
Jul 15, 2004
26.02
26.02
25.57
25.67
3,014,550
-0.30(-1.16%)
Jul 14, 2004
26.45
26.47
25.91
25.97
4,138,173
-0.61(-2.29%)
Jul 13, 2004
26.63
26.68
26.44
26.58
1,344,763
+0.02(+0.09%)
Jul 12, 2004
26.85
26.95
26.49
26.55
2,160,243
-0.27(-1.00%)
Jul 09, 2004
26.73
27.05
26.70
26.82
1,818,469
+0.17(+0.64%)
Jul 08, 2004
26.38
26.81
26.29
26.65
2,125,702
+0.15(+0.58%)
Jul 07, 2004
26.25
26.64
26.11
26.50
2,543,311
+0.32(+1.21%)
Jul 06, 2004
26.75
26.84
25.99
26.18
5,584,612
-0.55(-2.07%)
Jul 02, 2004
26.75
26.92
26.63
26.74
2,339,961
-0.49(-1.78%)
Jul 01, 2004
27.45
27.57
26.81
27.22
2,419,171
-0.32(-1.17%)
Jun 30, 2004
27.15
27.61
27.13
27.55
2,383,851
+0.42(+1.53%)
Jun 29, 2004
26.61
27.16
26.41
27.13
2,583,436
+0.52(+1.94%)
Jun 28, 2004
26.80
26.89
26.55
26.61
2,230,754
-0.08(-0.32%)
Jun 25, 2004
26.57
26.75
26.57
26.70
2,333,598
-0.23(-0.86%)
Jun 24, 2004
27.32
27.32
26.93
26.93
1,226,856
-0.34(-1.24%)
Jun 23, 2004
27.02
27.32
26.80
27.27
2,072,982
+0.25(+0.94%)
Jun 22, 2004
26.66
27.08
26.65
27.02
1,267,370
+0.27(+1.01%)
Jun 21, 2004
27.05
27.07
26.67
26.75
1,882,746
-0.28(-1.05%)
Jun 18, 2004
26.75
27.24
26.72
27.03
3,276,075
+0.18(+0.66%)
Jun 17, 2004
26.81
26.91
26.72
26.85
1,652,386
+0.00(+0.00%)
Jun 16, 2004
26.63
26.87
26.62
26.85
1,279,317
+0.28(+1.04%)
Jun 15, 2004
26.41
26.66
26.41
26.58
2,128,819
+0.23(+0.88%)
Jun 14, 2004
26.30
26.41
26.26
26.35
1,517,468
-0.12(-0.44%)
Jun 10, 2004
26.20
26.46
26.17
26.46
1,350,087
+0.20(+0.76%)
Jun 09, 2004
26.16
26.41
26.11
26.26
2,275,294
+0.06(+0.24%)
Jun 08, 2004
25.91
26.25
25.90
26.20
1,725,623
+0.17(+0.65%)
Jun 07, 2004
25.84
26.11
25.82
26.03
1,845,608
+0.19(+0.75%)
Jun 04, 2004
25.84
25.90
25.71
25.84
2,419,821
+0.05(+0.18%)
Jun 03, 2004
25.85
25.98
25.78
25.79
1,668,488
-0.04(-0.15%)
Jun 02, 2004
25.71
25.90
25.54
25.83
2,065,580
+0.22(+0.84%)
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
.