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, 2004
24.00
24.19
23.86
24.13
1,677,318
+0.08(+0.32%)
Mar 30, 2004
23.97
24.11
23.86
24.06
1,761,982
+0.14(+0.58%)
Mar 29, 2004
23.77
24.00
23.67
23.92
1,586,680
+0.22(+0.91%)
Mar 26, 2004
23.65
23.83
23.41
23.70
2,108,692
+0.05(+0.23%)
Mar 25, 2004
23.57
23.65
23.30
23.65
1,885,214
+0.24(+1.02%)
Mar 24, 2004
23.30
23.52
23.19
23.41
2,480,722
+0.11(+0.46%)
Mar 23, 2004
22.96
23.40
22.96
23.30
1,923,261
+0.35(+1.51%)
Mar 22, 2004
23.09
23.09
22.73
22.96
2,379,956
-0.12(-0.53%)
Mar 19, 2004
23.16
23.23
23.01
23.08
2,001,562
-0.08(-0.37%)
Mar 18, 2004
23.10
23.22
22.90
23.16
2,460,075
+0.02(+0.07%)
Mar 17, 2004
22.95
23.20
22.85
23.15
1,546,426
+0.25(+1.08%)
Mar 16, 2004
23.26
23.26
22.55
22.90
2,601,226
-0.40(-1.72%)
Mar 15, 2004
23.07
23.35
23.03
23.30
2,087,006
+0.13(+0.56%)
Mar 12, 2004
23.18
23.27
22.98
23.17
2,360,088
-0.01(-0.03%)
Mar 11, 2004
23.53
23.54
23.15
23.18
2,613,043
-0.42(-1.79%)
Mar 10, 2004
23.11
23.67
23.03
23.60
4,094,282
-0.25(-1.03%)
Mar 09, 2004
24.10
24.18
23.78
23.85
2,728,872
-0.26(-1.09%)
Mar 08, 2004
24.20
24.28
24.07
24.11
2,785,618
-0.16(-0.67%)
Mar 05, 2004
24.18
24.45
24.00
24.27
2,821,328
-0.02(-0.06%)
Mar 04, 2004
24.26
24.37
24.10
24.29
2,402,810
+0.00(+0.00%)
Mar 03, 2004
24.13
24.41
24.11
24.29
2,959,232
+0.22(+0.93%)
Mar 02, 2004
24.10
24.19
23.80
24.07
2,862,881
-0.12(-0.51%)
Mar 01, 2004
23.83
24.44
23.75
24.19
3,618,239
+0.78(+3.32%)
Feb 27, 2004
23.23
23.47
23.18
23.41
1,392,549
+0.18(+0.76%)
Feb 26, 2004
23.59
23.61
23.00
23.23
1,931,441
-0.32(-1.37%)
Feb 25, 2004
23.37
23.69
23.28
23.56
2,068,437
+0.20(+0.86%)
Feb 24, 2004
23.90
24.03
22.77
23.36
4,623,176
-0.53(-2.22%)
Feb 23, 2004
24.56
24.57
23.47
23.89
3,514,356
-0.78(-3.15%)
Feb 20, 2004
24.79
24.87
24.55
24.67
1,461,112
-0.01(-0.03%)
Feb 19, 2004
24.53
24.91
24.49
24.67
2,222,833
+0.18(+0.76%)
Feb 18, 2004
24.76
24.77
24.41
24.49
2,041,557
-0.31(-1.24%)
Feb 17, 2004
24.64
24.85
24.60
24.80
2,487,994
+0.34(+1.39%)
Feb 13, 2004
24.14
24.51
24.13
24.46
2,337,883
+0.27(+1.11%)
Feb 12, 2004
23.91
24.35
23.75
24.19
1,647,711
+0.28(+1.16%)
Feb 11, 2004
23.72
24.01
23.53
23.91
2,356,063
+0.19(+0.81%)
Feb 10, 2004
23.77
23.80
23.54
23.72
2,144,661
-0.08(-0.32%)
Feb 09, 2004
23.94
23.99
23.77
23.80
1,407,482
-0.19(-0.80%)
Feb 06, 2004
24.17
24.21
23.93
23.99
1,740,816
-0.08(-0.35%)
Feb 05, 2004
23.33
24.15
23.33
24.07
2,150,504
+0.29(+1.23%)
Feb 04, 2004
23.80
24.07
23.68
23.78
2,757,959
-0.05(-0.23%)
Feb 03, 2004
23.87
23.93
23.62
23.83
2,306,978
-0.03(-0.13%)
Feb 02, 2004
23.60
24.10
23.53
23.87
2,322,301
+0.37(+1.57%)
Jan 30, 2004
23.80
23.80
23.36
23.50
3,149,078
-0.30(-1.26%)
Jan 29, 2004
24.03
24.07
23.78
23.80
2,767,049
-0.23(-0.96%)
Jan 28, 2004
24.17
24.28
23.70
24.03
3,594,995
-0.32(-1.30%)
Jan 27, 2004
24.70
24.70
24.14
24.34
4,267,377
-0.47(-1.89%)
Jan 26, 2004
24.49
24.91
24.31
24.81
2,886,385
+0.18(+0.75%)
Jan 23, 2004
24.60
24.79
24.49
24.63
1,638,881
+0.18(+0.72%)
Jan 22, 2004
24.64
24.74
24.45
24.45
2,249,842
-0.25(-1.00%)
Jan 21, 2004
24.07
24.83
24.00
24.70
2,770,425
+0.48(+1.97%)
Jan 20, 2004
24.61
24.64
24.07
24.22
1,536,167
-0.44(-1.78%)
Jan 16, 2004
24.23
24.66
24.13
24.66
2,435,403
+0.47(+1.94%)
Jan 15, 2004
23.87
24.25
23.86
24.19
2,057,919
+0.31(+1.29%)
Jan 14, 2004
23.73
24.00
23.63
23.88
1,441,893
+0.28(+1.17%)
Jan 13, 2004
23.60
23.67
23.34
23.60
1,693,809
+0.06(+0.26%)
Jan 12, 2004
23.76
23.98
23.46
23.54
2,822,626
-0.27(-1.13%)
Jan 09, 2004
23.36
23.85
23.20
23.81
2,668,620
+0.30(+1.28%)
Jan 08, 2004
23.30
23.74
23.16
23.51
2,394,499
+0.28(+1.19%)
Jan 07, 2004
22.82
23.30
22.71
23.23
1,704,847
+0.35(+1.51%)
Jan 06, 2004
22.97
23.04
22.79
22.89
1,808,340
-0.20(-0.87%)
Jan 05, 2004
23.13
23.13
22.88
23.09
2,442,675
+0.09(+0.40%)
Jan 02, 2004
23.14
23.38
22.88
23.00
1,974,683
-0.14(-0.60%)
Dec 31, 2003
23.03
23.22
22.90
23.13
1,566,553
+0.11(+0.47%)
Dec 30, 2003
23.27
23.23
22.99
23.03
1,851,841
-0.25(-1.06%)
Dec 29, 2003
23.21
23.29
23.03
23.27
1,644,335
+0.16(+0.70%)
Dec 26, 2003
23.06
23.16
23.02
23.11
628,231
+0.05(+0.20%)
Dec 24, 2003
22.97
23.06
22.91
23.06
798,729
+0.09(+0.40%)
Dec 23, 2003
22.88
23.00
22.80
22.97
1,853,789
+0.14(+0.61%)
Dec 22, 2003
22.76
22.89
22.76
22.83
1,540,582
-0.15(-0.64%)
Dec 19, 2003
23.03
23.06
22.76
22.98
2,435,403
+0.06(+0.27%)
Dec 18, 2003
22.89
22.93
22.61
22.92
2,635,378
+0.19(+0.85%)
Dec 17, 2003
22.46
22.75
22.18
22.73
3,147,650
+0.45(+2.04%)
Dec 16, 2003
22.06
22.33
22.06
22.27
1,999,225
+0.21(+0.94%)
Dec 15, 2003
22.46
22.46
22.08
22.06
1,708,353
-0.31(-1.38%)
Dec 12, 2003
22.21
22.55
22.04
22.37
2,531,884
+0.22(+0.97%)
Dec 11, 2003
22.04
22.19
21.91
22.16
1,316,065
+0.18(+0.81%)
Dec 10, 2003
21.86
22.02
21.77
21.98
1,313,728
+0.14(+0.63%)
Dec 09, 2003
22.05
22.18
21.82
21.84
1,499,548
-0.28(-1.29%)
Dec 08, 2003
21.82
22.18
21.82
22.12
1,312,300
+0.33(+1.52%)
Dec 05, 2003
22.12
22.12
21.76
21.79
1,052,463
-0.33(-1.50%)
Dec 04, 2003
21.74
22.18
21.89
22.12
3,326,588
+0.39(+1.77%)
Dec 03, 2003
21.56
21.87
21.55
21.74
2,443,973
+0.26(+1.22%)
Dec 02, 2003
21.25
21.59
21.25
21.48
2,566,685
+0.21(+0.98%)
Dec 01, 2003
21.27
21.45
21.12
21.27
2,102,588
-0.07(-0.32%)
Nov 28, 2003
21.41
21.49
21.29
21.34
558,370
-0.12(-0.54%)
Nov 26, 2003
21.33
21.46
21.21
21.45
1,365,410
+0.08(+0.40%)
Nov 25, 2003
21.28
21.49
21.14
21.37
2,366,970
-0.01(-0.04%)
Nov 24, 2003
21.04
21.38
20.92
21.38
2,108,042
+0.35(+1.68%)
Nov 21, 2003
21.09
21.09
20.99
21.02
2,162,970
+0.05(+0.22%)
Nov 20, 2003
20.89
21.12
20.89
20.98
2,245,817
-0.17(-0.80%)
Nov 19, 2003
20.87
21.23
20.78
21.15
3,423,459
+0.34(+1.63%)
Nov 18, 2003
21.02
21.02
20.72
20.81
2,303,991
-0.25(-1.17%)
Nov 17, 2003
21.07
21.34
20.95
21.05
2,819,250
-0.28(-1.34%)
Nov 14, 2003
21.50
21.58
21.15
21.34
3,086,359
-0.26(-1.21%)
Nov 13, 2003
20.96
21.66
20.96
21.60
6,119,349
+0.66(+3.16%)
Nov 12, 2003
20.47
20.86
20.02
20.94
2,926,509
+0.48(+2.33%)
Nov 11, 2003
20.48
20.58
20.41
20.46
1,962,476
-0.06(-0.30%)
Nov 10, 2003
20.77
20.77
20.45
20.52
2,586,942
-0.25(-1.19%)
Nov 07, 2003
20.77
20.98
20.76
20.77
2,858,076
+0.05(+0.22%)
Nov 06, 2003
20.63
20.78
20.51
20.72
2,393,201
-0.08(-0.37%)
Nov 05, 2003
20.64
20.88
20.62
20.80
3,471,764
+0.12(+0.60%)
Nov 04, 2003
20.64
20.65
20.62
20.68
3,063,316
-0.12(-0.59%)
Nov 03, 2003
20.58
20.80
20.57
20.80
3,074,697
+0.41(+2.00%)
Oct 31, 2003
20.52
20.54
20.18
20.39
3,661,351
+0.03(+0.15%)
Oct 30, 2003
20.68
20.68
20.32
20.36
2,997,020
-0.15(-0.75%)
Oct 29, 2003
20.18
20.52
20.02
20.52
3,749,261
+0.42(+2.07%)
Oct 28, 2003
20.04
20.23
19.97
20.10
3,214,524
+0.06(+0.31%)
Oct 27, 2003
19.95
20.33
19.89
20.04
6,454,371
+0.02(+0.08%)
Oct 24, 2003
20.25
20.32
19.78
20.02
7,059,359
-0.55(-2.66%)
Oct 23, 2003
19.68
20.75
19.60
20.57
12,405,040
-0.72(-3.40%)
Oct 22, 2003
21.52
21.52
21.17
21.29
2,072,332
-0.30(-1.39%)
Oct 21, 2003
21.73
21.79
21.56
21.59
1,996,108
-0.08(-0.39%)
Oct 20, 2003
21.71
21.82
21.52
21.68
2,232,182
+0.12(+0.54%)
Oct 17, 2003
21.74
21.89
21.54
21.56
2,547,856
-0.13(-0.60%)
Oct 16, 2003
21.79
21.83
21.56
21.69
1,651,088
+0.05(+0.25%)
Oct 15, 2003
21.90
21.90
21.52
21.64
2,769,776
-0.17(-0.78%)
Oct 14, 2003
21.42
21.85
21.42
21.81
3,016,628
+0.48(+2.24%)
Oct 13, 2003
21.34
21.41
21.17
21.33
3,171,673
+0.12(+0.54%)
Oct 10, 2003
21.23
21.39
21.17
21.22
3,208,681
+0.02(+0.07%)
Oct 09, 2003
21.25
21.45
21.19
21.20
2,274,644
+0.01(+0.04%)
Oct 08, 2003
21.38
21.51
21.16
21.19
3,648,755
-0.18(-0.86%)
Oct 07, 2003
21.57
21.59
21.35
21.38
2,583,176
-0.23(-1.07%)
Oct 06, 2003
21.53
21.67
21.49
21.61
1,452,412
+0.08(+0.36%)
Oct 03, 2003
21.81
22.08
21.53
21.53
2,456,569
-0.09(-0.43%)
Oct 02, 2003
21.69
22.29
21.44
21.62
2,421,119
-0.33(-1.51%)
Oct 01, 2003
21.60
21.96
21.48
21.96
2,681,216
+0.39(+1.82%)
Sep 30, 2003
21.62
21.62
21.31
21.56
2,878,463
-0.06(-0.28%)
Sep 29, 2003
21.79
21.91
21.52
21.62
3,478,906
-0.06(-0.28%)
Sep 26, 2003
21.76
22.05
21.76
21.69
2,335,286
+0.09(+0.43%)
Sep 25, 2003
21.56
21.83
21.44
21.59
5,881,846
-0.66(-2.98%)
Sep 24, 2003
22.60
22.60
22.17
22.26
2,400,602
-0.20(-0.89%)
Sep 23, 2003
23.13
22.64
22.15
22.46
4,860,029
-0.68(-2.93%)
Sep 22, 2003
23.20
23.33
23.07
23.13
1,507,859
-0.32(-1.35%)
Sep 19, 2003
23.49
23.57
23.29
23.45
1,745,621
-0.08(-0.33%)
Sep 18, 2003
23.37
23.51
23.37
23.53
1,537,596
+0.18(+0.79%)
Sep 17, 2003
23.46
23.46
23.09
23.34
4,767,963
-0.12(-0.53%)
Sep 16, 2003
23.71
23.78
23.49
23.46
4,549,939
-0.63(-2.62%)
Sep 15, 2003
24.45
24.48
24.02
24.10
2,609,017
-0.48(-1.94%)
Sep 12, 2003
24.56
24.64
24.25
24.57
1,749,257
-0.07(-0.28%)
Sep 11, 2003
24.72
24.72
24.50
24.64
2,193,486
+0.08(+0.31%)
Sep 10, 2003
24.26
24.64
24.11
24.57
3,717,837
-0.43(-1.73%)
Sep 09, 2003
25.01
25.11
24.86
25.00
2,182,578
-0.11(-0.43%)
Sep 08, 2003
25.03
25.24
24.94
25.11
1,303,989
+0.10(+0.40%)
Sep 05, 2003
24.89
25.09
24.79
25.01
2,064,411
-0.02(-0.09%)
Sep 04, 2003
24.92
25.10
24.74
25.03
2,955,726
+0.12(+0.46%)
Sep 03, 2003
24.78
24.99
24.64
24.91
2,551,232
+0.19(+0.78%)
Sep 02, 2003
24.72
24.87
24.55
24.72
1,864,827
+0.03(+0.12%)
Aug 29, 2003
24.64
24.86
24.32
24.69
1,728,221
+0.05(+0.19%)
Aug 28, 2003
24.37
24.70
24.37
24.64
2,892,228
+0.31(+1.27%)
Aug 27, 2003
24.16
24.36
24.16
24.34
1,548,763
+0.01(+0.03%)
Aug 26, 2003
23.84
24.53
23.84
24.33
2,980,009
+0.50(+2.10%)
Aug 25, 2003
23.89
23.97
23.73
23.83
1,271,915
-0.25(-1.06%)
Aug 22, 2003
24.10
24.40
24.00
24.08
2,010,522
+0.16(+0.68%)
Aug 21, 2003
24.06
24.34
23.87
23.92
1,605,249
-0.12(-0.48%)
Aug 20, 2003
24.27
24.44
23.94
24.03
1,460,592
-0.34(-1.39%)
Aug 19, 2003
24.30
24.57
24.10
24.37
1,099,989
+0.12(+0.51%)
Aug 18, 2003
24.03
24.27
23.84
24.25
1,402,678
+0.38(+1.58%)
Aug 15, 2003
23.87
24.14
23.73
23.87
762,500
-0.08(-0.35%)
Aug 14, 2003
23.73
24.01
23.50
23.96
1,717,702
+0.29(+1.24%)
Aug 13, 2003
23.68
23.76
23.13
23.67
1,194,912
-0.02(-0.10%)
Aug 12, 2003
23.30
23.70
23.18
23.69
1,686,148
+0.37(+1.59%)
Aug 11, 2003
23.23
23.33
23.03
23.32
1,333,985
+0.08(+0.36%)
Aug 08, 2003
23.33
23.36
23.10
23.23
1,643,037
+0.05(+0.23%)
Aug 07, 2003
23.24
23.36
23.07
23.18
1,551,620
-0.14(-0.59%)
Aug 06, 2003
23.16
23.64
22.98
23.32
1,536,687
+0.15(+0.66%)
Aug 05, 2003
23.67
23.71
23.10
23.16
1,793,926
-0.69(-2.87%)
Aug 04, 2003
23.72
24.00
23.23
23.85
1,844,569
+0.08(+0.36%)
Aug 01, 2003
23.87
23.93
23.49
23.77
1,727,441
+0.12(+0.52%)
Jul 31, 2003
23.99
24.10
23.63
23.64
2,532,274
+0.04(+0.16%)
Jul 30, 2003
24.00
24.10
23.51
23.60
5,120,515
-0.39(-1.61%)
Jul 29, 2003
24.68
24.68
23.99
23.99
3,380,997
-0.64(-2.60%)
Jul 28, 2003
24.84
25.02
24.60
24.63
3,747,443
-0.25(-0.99%)
Jul 25, 2003
24.69
24.95
24.68
24.87
4,065,974
-0.02(-0.06%)
Jul 24, 2003
25.80
25.81
24.84
24.89
3,824,576
-0.95(-3.69%)
Jul 23, 2003
25.84
25.93
25.42
25.84
1,852,361
-0.12(-0.44%)
Jul 22, 2003
25.51
26.16
25.48
25.96
2,561,491
+0.45(+1.78%)
Jul 21, 2003
25.68
25.87
25.37
25.51
2,288,669
-0.10(-0.39%)
Jul 18, 2003
25.18
25.65
25.01
25.61
2,764,712
+0.63(+2.53%)
Jul 17, 2003
25.18
25.41
24.87
24.97
2,616,809
-0.32(-1.28%)
Jul 16, 2003
24.76
25.38
24.75
25.30
3,958,975
+0.39(+1.58%)
Jul 15, 2003
24.86
25.03
24.69
24.91
3,336,457
+0.05(+0.19%)
Jul 14, 2003
25.34
25.34
24.82
24.86
2,309,445
-0.22(-0.89%)
Jul 11, 2003
25.18
25.24
24.94
25.08
2,463,581
+0.03(+0.12%)
Jul 10, 2003
25.09
25.34
24.87
25.05
2,442,935
-0.04(-0.15%)
Jul 09, 2003
25.12
25.25
24.80
25.09
3,222,835
-0.01(-0.03%)
Jul 08, 2003
25.03
25.19
24.74
25.10
2,074,150
-0.20(-0.79%)
Jul 07, 2003
25.41
25.63
25.14
25.30
1,607,197
-0.01(-0.03%)
Jul 03, 2003
25.54
25.68
25.31
25.31
851,319
-0.23(-0.90%)
Jul 02, 2003
25.45
25.70
25.33
25.54
1,842,622
-0.07(-0.27%)
Jul 01, 2003
25.14
25.68
25.10
25.61
1,698,874
+0.32(+1.25%)
Jun 30, 2003
25.11
25.56
25.09
25.29
1,554,347
+0.18(+0.74%)
Jun 27, 2003
25.34
25.54
25.03
25.11
1,717,313
-0.05(-0.18%)
Jun 26, 2003
25.51
25.51
25.08
25.15
2,128,559
-0.43(-1.69%)
Jun 25, 2003
25.49
25.94
25.49
25.58
2,353,206
+0.06(+0.24%)
Jun 24, 2003
25.22
25.57
25.22
25.52
2,289,967
+0.32(+1.28%)
Jun 23, 2003
25.48
25.48
25.06
25.20
1,803,276
-0.26(-1.03%)
Jun 20, 2003
25.26
25.49
25.03
25.46
3,910,669
+0.50(+2.01%)
Jun 19, 2003
25.11
25.37
24.90
24.96
2,148,946
-0.28(-1.13%)
Jun 18, 2003
25.18
25.31
25.00
25.24
2,250,362
+0.06(+0.24%)
Jun 17, 2003
24.72
25.26
24.66
25.18
2,510,458
+0.46(+1.87%)
Jun 16, 2003
24.57
24.78
24.49
24.72
2,237,636
+0.29(+1.17%)
Jun 13, 2003
24.83
24.83
24.23
24.44
1,881,837
-0.47(-1.89%)
Jun 12, 2003
25.03
25.10
24.73
24.91
2,742,896
+0.10(+0.40%)
Jun 11, 2003
24.64
24.83
24.37
24.80
2,615,640
+0.29(+1.16%)
Jun 10, 2003
24.55
24.71
24.41
24.52
2,697,448
+0.02(+0.09%)
Jun 09, 2003
24.87
25.04
24.22
24.50
1,929,753
-0.60(-2.39%)
Jun 06, 2003
24.87
25.37
24.84
25.10
2,639,273
+0.37(+1.49%)
Jun 05, 2003
24.35
24.91
24.31
24.73
2,519,159
+0.15(+0.60%)
Jun 04, 2003
24.57
24.95
24.38
24.58
2,373,333
+0.16(+0.66%)
Jun 03, 2003
24.80
24.80
24.23
24.42
1,699,783
-0.42(-1.67%)
Jun 02, 2003
24.87
25.02
24.74
24.84
2,650,700
+0.16(+0.66%)
May 30, 2003
24.41
24.78
24.41
24.67
3,603,825
+0.43(+1.78%)
May 29, 2003
24.59
24.80
24.07
24.24
3,110,382
-0.19(-0.79%)
May 28, 2003
24.55
24.57
24.30
24.44
2,940,923
-0.12(-0.47%)
May 27, 2003
24.46
24.64
24.27
24.55
2,798,863
+0.02(+0.06%)
May 23, 2003
24.50
24.70
24.35
24.54
3,230,367
+0.15(+0.63%)
May 22, 2003
24.37
24.60
24.26
24.38
1,612,781
+0.16(+0.67%)
May 21, 2003
24.26
24.40
24.11
24.22
1,350,477
-0.10(-0.41%)
May 20, 2003
24.53
24.76
24.09
24.32
1,783,019
-0.13(-0.54%)
May 19, 2003
24.84
24.89
24.45
24.45
2,459,426
-0.46(-1.85%)
May 16, 2003
24.72
24.98
24.64
24.91
1,542,790
+0.14(+0.56%)
May 15, 2003
24.40
24.84
24.38
24.77
2,584,215
+0.33(+1.35%)
May 14, 2003
24.39
24.48
23.95
24.44
2,980,009
+0.05(+0.22%)
May 13, 2003
24.43
24.64
24.24
24.39
2,087,136
+0.04(+0.16%)
May 12, 2003
24.41
24.80
24.12
24.35
5,080,001
+0.85(+3.64%)
May 09, 2003
23.09
23.50
22.97
23.50
1,909,626
+0.41(+1.77%)
May 08, 2003
23.06
23.49
23.04
23.09
1,949,231
-0.13(-0.56%)
May 07, 2003
22.99
23.33
22.87
23.22
2,021,170
+0.15(+0.67%)
May 06, 2003
22.72
23.27
22.69
23.06
2,322,560
+0.35(+1.53%)
May 05, 2003
22.92
23.03
22.53
22.72
2,042,077
-0.29(-1.27%)
May 02, 2003
22.68
23.16
22.68
23.01
2,120,638
+0.28(+1.25%)
May 01, 2003
22.95
22.95
22.37
22.73
1,806,133
-0.32(-1.40%)
Apr 30, 2003
23.10
23.41
22.54
23.05
2,800,681
-0.20(-0.86%)
Apr 29, 2003
23.27
23.63
22.72
23.25
2,208,159
-0.12(-0.53%)
Apr 28, 2003
22.99
23.42
22.87
23.37
1,955,334
+0.34(+1.47%)
Apr 25, 2003
23.35
23.47
22.88
23.03
2,022,858
-0.38(-1.61%)
Apr 24, 2003
23.22
23.41
23.01
23.41
2,722,899
+0.08(+0.33%)
Apr 23, 2003
22.90
23.33
22.66
23.33
3,931,965
+0.42(+1.85%)
Apr 22, 2003
22.33
23.03
22.26
22.91
3,920,798
+0.71(+3.19%)
Apr 21, 2003
22.33
22.49
22.16
22.20
2,107,653
-0.12(-0.52%)
Apr 17, 2003
21.60
22.32
21.57
22.32
2,871,451
+0.76(+3.54%)
Apr 16, 2003
21.83
21.91
21.55
21.55
2,829,768
-0.04(-0.18%)
Apr 15, 2003
21.49
21.60
21.32
21.59
2,493,188
+0.06(+0.29%)
Apr 14, 2003
21.14
21.54
21.09
21.53
1,902,224
+0.45(+2.16%)
Apr 11, 2003
21.55
21.55
20.91
21.08
2,875,477
-0.47(-2.18%)
Apr 10, 2003
21.76
21.79
21.22
21.55
3,318,797
-0.25(-1.13%)
Apr 09, 2003
21.80
22.25
21.70
21.79
2,295,161
-0.19(-0.88%)
Apr 08, 2003
21.80
22.01
21.70
21.99
1,604,081
+0.18(+0.85%)
Apr 07, 2003
22.15
22.63
21.79
21.80
3,008,577
-0.35(-1.56%)
Apr 04, 2003
22.32
22.41
21.95
22.15
2,679,008
-0.18(-0.79%)
Apr 03, 2003
22.60
22.64
22.23
22.33
3,602,657
+0.02(+0.10%)
Apr 02, 2003
22.83
22.83
21.84
22.30
4,291,920
+0.06(+0.28%)
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
.