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 (%)
Sep 29, 2006
36.96
37.06
36.89
36.97
1,442,543
+0.02(+0.06%)
Sep 28, 2006
36.80
37.06
36.70
36.95
1,616,676
+0.15(+0.42%)
Sep 27, 2006
36.73
36.96
36.68
36.80
1,660,177
-0.05(-0.13%)
Sep 26, 2006
36.76
36.96
36.63
36.84
1,645,634
+0.08(+0.23%)
Sep 25, 2006
36.66
36.93
36.46
36.76
2,072,332
+0.39(+1.06%)
Sep 22, 2006
36.23
36.47
35.95
36.37
1,703,678
+0.14(+0.38%)
Sep 21, 2006
36.50
36.63
36.18
36.23
2,460,335
-0.53(-1.45%)
Sep 20, 2006
36.58
36.84
36.46
36.76
1,746,530
+0.32(+0.89%)
Sep 19, 2006
36.73
36.73
36.35
36.44
1,330,479
-0.28(-0.75%)
Sep 18, 2006
36.37
36.85
36.22
36.72
3,346,845
+0.32(+0.89%)
Sep 15, 2006
36.24
36.58
36.24
36.39
3,315,161
+0.16(+0.45%)
Sep 14, 2006
36.31
36.33
36.09
36.23
2,238,415
-0.12(-0.32%)
Sep 13, 2006
36.36
36.39
36.06
36.35
1,880,669
-0.01(-0.02%)
Sep 12, 2006
36.89
36.96
36.13
36.36
3,192,839
-0.53(-1.44%)
Sep 11, 2006
36.67
36.92
36.53
36.89
1,537,466
+0.22(+0.59%)
Sep 08, 2006
36.86
36.86
36.43
36.67
1,649,789
-0.02(-0.06%)
Sep 07, 2006
36.83
36.86
36.61
36.70
1,581,486
-0.08(-0.23%)
Sep 06, 2006
36.82
36.84
36.65
36.78
1,713,417
-0.07(-0.19%)
Sep 05, 2006
36.36
36.96
36.35
36.85
1,590,316
+0.62(+1.70%)
Sep 01, 2006
36.36
36.43
35.93
36.23
2,029,221
-0.12(-0.34%)
Aug 31, 2006
36.54
36.58
36.33
36.36
1,774,838
-0.18(-0.51%)
Aug 30, 2006
36.26
36.66
36.05
36.54
1,392,160
+0.38(+1.04%)
Aug 29, 2006
36.08
36.59
35.90
36.16
2,697,837
+0.05(+0.13%)
Aug 28, 2006
35.76
36.16
35.76
36.12
1,260,488
+0.20(+0.56%)
Aug 25, 2006
35.96
36.02
35.72
35.92
1,104,534
-0.14(-0.38%)
Aug 24, 2006
36.29
36.45
35.83
36.06
1,409,041
-0.08(-0.23%)
Aug 23, 2006
36.56
36.60
35.90
36.14
1,520,974
-0.40(-1.10%)
Aug 22, 2006
36.52
36.72
36.41
36.54
1,239,192
-0.03(-0.08%)
Aug 21, 2006
36.40
36.70
36.31
36.57
2,155,179
-0.09(-0.25%)
Aug 18, 2006
36.66
36.85
36.52
36.66
2,407,614
-0.08(-0.21%)
Aug 17, 2006
36.16
36.77
36.11
36.74
2,657,323
+0.33(+0.91%)
Aug 16, 2006
35.81
36.53
35.81
36.41
3,594,476
+0.63(+1.76%)
Aug 15, 2006
35.19
35.84
35.09
35.78
2,352,167
+0.87(+2.49%)
Aug 14, 2006
34.92
35.02
34.75
34.91
2,123,625
+0.25(+0.71%)
Aug 11, 2006
34.65
34.88
34.55
34.66
1,965,333
-0.07(-0.20%)
Aug 10, 2006
34.39
34.82
34.37
34.73
2,039,739
+0.43(+1.26%)
Aug 09, 2006
34.82
34.92
34.30
34.30
2,809,511
-0.17(-0.49%)
Aug 08, 2006
34.83
34.91
34.35
34.47
2,129,728
-0.22(-0.64%)
Aug 07, 2006
34.59
34.72
34.35
34.69
1,971,306
-0.04(-0.11%)
Aug 04, 2006
34.69
34.82
34.55
34.73
3,258,415
+0.14(+0.40%)
Aug 03, 2006
34.67
34.74
34.46
34.59
1,919,365
-0.08(-0.22%)
Aug 02, 2006
34.60
34.77
34.48
34.67
2,280,748
+0.20(+0.58%)
Aug 01, 2006
34.70
34.79
34.29
34.47
2,370,736
-0.24(-0.69%)
Jul 31, 2006
34.58
34.79
34.42
34.71
3,587,074
+0.13(+0.38%)
Jul 28, 2006
34.88
35.15
34.49
34.58
2,959,752
-0.19(-0.55%)
Jul 27, 2006
36.12
36.12
34.53
34.77
2,309,056
-0.62(-1.76%)
Jul 26, 2006
35.62
35.81
35.16
35.39
2,651,090
+0.03(+0.09%)
Jul 25, 2006
34.77
35.49
34.55
35.36
1,950,660
+0.69(+2.00%)
Jul 24, 2006
34.62
34.94
34.46
34.67
2,352,297
+0.05(+0.13%)
Jul 21, 2006
34.39
34.90
34.09
34.62
2,559,933
+0.41(+1.19%)
Jul 20, 2006
34.17
34.52
34.15
34.22
1,879,760
-0.02(-0.07%)
Jul 19, 2006
33.81
34.45
33.75
34.24
3,422,030
+0.66(+1.97%)
Jul 18, 2006
33.42
33.86
33.12
33.58
1,508,508
+0.03(+0.09%)
Jul 17, 2006
33.71
34.00
33.38
33.55
1,181,277
-0.29(-0.86%)
Jul 14, 2006
33.93
33.96
33.11
33.84
2,074,670
-0.09(-0.27%)
Jul 13, 2006
34.02
34.35
33.79
33.93
2,268,671
-0.24(-0.70%)
Jul 12, 2006
34.63
34.65
33.90
34.17
2,359,698
-0.45(-1.29%)
Jul 11, 2006
34.08
34.65
34.04
34.62
1,570,189
+0.59(+1.72%)
Jul 10, 2006
34.04
34.20
33.93
34.03
910,273
+0.12(+0.36%)
Jul 07, 2006
34.01
34.15
33.78
33.91
1,568,501
-0.05(-0.16%)
Jul 06, 2006
34.09
34.23
33.90
33.96
1,496,432
-0.16(-0.47%)
Jul 05, 2006
34.27
34.40
33.81
34.12
2,298,148
-0.11(-0.31%)
Jul 03, 2006
34.32
34.36
34.08
34.23
932,478
-0.09(-0.27%)
Jun 30, 2006
34.11
34.41
33.96
34.32
2,541,234
+0.22(+0.66%)
Jun 29, 2006
33.92
34.18
33.77
34.10
2,627,586
+0.42(+1.26%)
Jun 28, 2006
34.10
34.13
33.58
33.68
1,863,658
-0.26(-0.77%)
Jun 27, 2006
33.99
34.33
33.85
33.94
2,590,578
+0.00(+0.00%)
Jun 26, 2006
34.14
34.27
33.81
33.94
1,146,477
-0.16(-0.47%)
Jun 23, 2006
33.74
34.42
33.68
34.10
1,676,539
+0.36(+1.07%)
Jun 22, 2006
34.40
34.51
33.60
33.74
1,740,297
-0.85(-2.47%)
Jun 21, 2006
33.82
34.64
33.81
34.59
2,456,050
+0.77(+2.28%)
Jun 20, 2006
33.82
33.98
33.69
33.82
2,391,253
-0.06(-0.18%)
Jun 19, 2006
34.33
34.46
33.78
33.88
2,416,315
-0.45(-1.30%)
Jun 16, 2006
33.77
34.35
33.53
34.33
4,612,658
+0.40(+1.18%)
Jun 15, 2006
33.35
34.02
33.23
33.93
1,486,174
+0.74(+2.23%)
Jun 14, 2006
32.92
33.23
32.83
33.19
1,716,534
+0.12(+0.35%)
Jun 13, 2006
32.96
33.34
32.74
33.08
2,425,794
-0.06(-0.19%)
Jun 12, 2006
33.74
33.76
33.10
33.14
1,457,995
-0.54(-1.60%)
Jun 09, 2006
33.87
34.06
33.63
33.68
1,393,848
-0.28(-0.84%)
Jun 08, 2006
34.07
34.09
33.04
33.96
2,669,010
-0.02(-0.07%)
Jun 07, 2006
34.28
34.51
33.96
33.98
2,261,010
-0.36(-1.05%)
Jun 06, 2006
35.12
35.22
34.19
34.35
2,420,470
-0.71(-2.02%)
Jun 05, 2006
35.16
35.42
34.95
35.05
1,996,628
-0.18(-0.52%)
Jun 02, 2006
35.58
35.61
34.85
35.24
2,184,916
-0.38(-1.06%)
Jun 01, 2006
35.27
35.65
35.25
35.62
1,307,755
+0.31(+0.87%)
May 31, 2006
34.77
35.36
34.73
35.31
3,146,092
+0.63(+1.82%)
May 30, 2006
34.85
34.96
34.67
34.68
2,760,037
-0.13(-0.38%)
May 26, 2006
34.96
35.12
34.64
34.81
1,382,810
-0.05(-0.13%)
May 25, 2006
35.05
35.29
34.71
34.85
1,952,218
+0.15(+0.44%)
May 24, 2006
35.00
35.00
34.36
34.70
3,638,496
-0.30(-0.86%)
May 23, 2006
35.57
35.66
34.89
35.00
2,044,284
-0.51(-1.43%)
May 22, 2006
35.43
35.76
35.22
35.51
2,450,726
+0.05(+0.13%)
May 19, 2006
35.25
35.83
35.05
35.46
2,391,642
+0.24(+0.68%)
May 18, 2006
34.61
35.50
34.61
35.22
2,381,644
+0.02(+0.04%)
May 17, 2006
35.70
35.76
35.05
35.21
2,022,469
-0.59(-1.64%)
May 16, 2006
36.40
36.40
35.57
35.79
1,887,421
-0.61(-1.67%)
May 15, 2006
35.50
36.40
35.48
36.40
3,198,163
+0.78(+2.18%)
May 12, 2006
36.00
36.13
35.53
35.62
1,436,829
-0.49(-1.34%)
May 11, 2006
36.33
36.48
35.99
36.11
1,644,595
-0.22(-0.59%)
May 10, 2006
35.82
36.49
35.81
36.33
2,045,972
+0.51(+1.42%)
May 09, 2006
36.08
36.19
35.75
35.82
1,144,139
-0.25(-0.70%)
May 08, 2006
35.67
36.18
35.67
36.07
1,880,409
+0.24(+0.67%)
May 05, 2006
35.62
36.00
35.59
35.83
1,963,775
+0.39(+1.11%)
May 04, 2006
35.43
35.56
35.33
35.44
1,900,796
+0.12(+0.33%)
May 03, 2006
35.29
35.63
35.27
35.32
3,104,409
+0.05(+0.13%)
May 02, 2006
35.28
35.50
35.21
35.28
3,438,782
+0.01(+0.02%)
May 01, 2006
34.39
35.51
34.16
35.27
4,002,995
+1.18(+3.46%)
Apr 28, 2006
35.49
35.49
33.87
34.09
4,000,788
-1.35(-3.80%)
Apr 27, 2006
34.79
35.59
34.79
35.44
2,980,528
+0.65(+1.86%)
Apr 26, 2006
34.75
34.96
34.52
34.79
1,652,646
-0.06(-0.18%)
Apr 25, 2006
35.30
35.37
34.75
34.85
1,891,836
-0.56(-1.59%)
Apr 24, 2006
34.89
35.61
34.89
35.42
1,777,045
+0.44(+1.25%)
Apr 21, 2006
35.38
35.38
34.82
34.98
1,793,407
-0.25(-0.72%)
Apr 20, 2006
34.50
35.47
34.50
35.23
2,575,385
+0.66(+1.92%)
Apr 19, 2006
34.42
34.61
34.30
34.57
1,637,063
-0.01(-0.02%)
Apr 18, 2006
33.79
34.70
33.84
34.58
2,867,296
+0.79(+2.35%)
Apr 17, 2006
33.65
33.98
33.54
33.78
1,308,404
+0.14(+0.41%)
Apr 13, 2006
33.52
34.02
33.35
33.65
1,661,476
+0.12(+0.37%)
Apr 12, 2006
33.81
33.87
33.34
33.52
2,734,326
-0.45(-1.31%)
Apr 11, 2006
34.40
34.62
33.92
33.97
2,234,649
-0.32(-0.92%)
Apr 10, 2006
34.65
34.65
34.12
34.28
2,943,260
-0.68(-1.94%)
Apr 07, 2006
34.72
35.21
34.64
34.96
2,427,092
-0.38(-1.09%)
Apr 06, 2006
35.42
35.64
35.04
35.35
1,649,399
-0.09(-0.26%)
Apr 05, 2006
35.57
35.72
35.28
35.44
1,864,437
-0.06(-0.17%)
Apr 04, 2006
35.19
35.66
35.16
35.50
1,857,425
+0.10(+0.28%)
Apr 03, 2006
35.28
35.48
35.16
35.40
2,530,975
+0.10(+0.28%)
Mar 31, 2006
35.81
36.08
35.24
35.30
3,537,211
+0.25(+0.73%)
Mar 30, 2006
35.61
35.61
34.98
35.05
2,054,802
-0.82(-2.30%)
Mar 29, 2006
34.96
35.96
34.96
35.87
3,065,972
+1.06(+3.05%)
Mar 28, 2006
35.06
35.22
34.71
34.81
1,556,424
-0.30(-0.86%)
Mar 27, 2006
34.91
35.23
34.80
35.11
2,462,672
+0.32(+0.91%)
Mar 24, 2006
34.62
35.09
34.59
34.79
1,747,569
+0.22(+0.62%)
Mar 23, 2006
35.25
35.25
34.54
34.58
2,035,065
-0.66(-1.88%)
Mar 22, 2006
35.35
35.41
35.02
35.24
1,383,070
-0.18(-0.50%)
Mar 21, 2006
35.06
35.63
35.04
35.42
2,078,565
+0.47(+1.34%)
Mar 20, 2006
35.05
35.29
34.83
34.95
1,967,671
-0.24(-0.68%)
Mar 17, 2006
35.19
35.42
35.02
35.19
1,857,555
+0.12(+0.35%)
Mar 16, 2006
34.82
35.22
34.75
35.06
1,423,584
+0.20(+0.57%)
Mar 15, 2006
34.50
34.91
34.46
34.86
2,847,169
+0.18(+0.51%)
Mar 14, 2006
34.38
34.72
34.12
34.69
1,638,232
+0.26(+0.76%)
Mar 13, 2006
34.13
34.49
33.92
34.42
1,366,578
+0.29(+0.86%)
Mar 10, 2006
33.93
34.21
33.75
34.13
1,869,242
+0.14(+0.41%)
Mar 09, 2006
33.56
34.10
33.38
33.99
2,277,241
+0.55(+1.66%)
Mar 08, 2006
33.77
33.85
33.27
33.44
1,933,519
-0.28(-0.82%)
Mar 07, 2006
33.77
33.92
33.50
33.71
1,437,478
+0.04(+0.11%)
Mar 06, 2006
33.97
34.12
33.58
33.68
1,934,428
-0.36(-1.06%)
Mar 03, 2006
33.88
34.31
33.71
34.04
1,933,129
+0.17(+0.50%)
Mar 02, 2006
33.64
34.04
33.47
33.87
2,022,728
+0.23(+0.69%)
Mar 01, 2006
33.45
33.75
33.38
33.64
1,644,335
+0.22(+0.65%)
Feb 28, 2006
33.83
33.82
33.34
33.42
2,455,920
-0.41(-1.21%)
Feb 27, 2006
33.22
33.96
33.22
33.83
2,898,331
+0.53(+1.60%)
Feb 24, 2006
33.19
33.38
32.98
33.30
1,670,176
+0.19(+0.58%)
Feb 23, 2006
33.31
33.42
33.11
33.11
2,034,285
-0.32(-0.94%)
Feb 22, 2006
33.11
33.55
33.00
33.42
2,268,931
+0.49(+1.47%)
Feb 21, 2006
33.13
33.35
32.93
32.94
2,255,296
-0.19(-0.58%)
Feb 17, 2006
33.13
33.38
33.05
33.13
2,485,137
-0.28(-0.83%)
Feb 16, 2006
33.25
33.42
33.19
33.41
1,833,921
+0.07(+0.21%)
Feb 15, 2006
33.50
33.52
32.99
33.34
2,502,148
-0.31(-0.92%)
Feb 14, 2006
32.92
33.66
32.89
33.65
2,854,441
+0.56(+1.70%)
Feb 13, 2006
33.04
33.27
32.84
33.08
1,511,495
+0.13(+0.40%)
Feb 10, 2006
32.37
33.07
32.28
32.95
1,668,748
+0.59(+1.81%)
Feb 09, 2006
32.11
32.48
31.83
32.37
1,497,341
+0.21(+0.65%)
Feb 08, 2006
32.05
32.18
31.62
32.16
1,491,368
+0.07(+0.22%)
Feb 07, 2006
32.50
32.50
32.06
32.09
2,105,835
-0.35(-1.07%)
Feb 06, 2006
31.87
32.49
31.81
32.44
2,537,728
+0.53(+1.67%)
Feb 03, 2006
31.44
32.22
31.42
31.91
2,543,182
+0.31(+0.98%)
Feb 02, 2006
31.88
32.70
31.24
31.60
2,750,038
-0.28(-0.87%)
Feb 01, 2006
31.49
31.96
31.44
31.87
2,352,037
+0.32(+1.03%)
Jan 31, 2006
31.81
31.96
31.54
31.55
3,435,795
-0.50(-1.56%)
Jan 30, 2006
31.82
32.05
31.38
32.05
1,657,061
+0.21(+0.65%)
Jan 27, 2006
32.02
32.06
31.72
31.84
1,518,118
-0.18(-0.55%)
Jan 26, 2006
31.57
32.31
31.57
32.02
2,679,658
+0.59(+1.86%)
Jan 25, 2006
31.42
31.47
31.27
31.44
2,291,785
-0.02(-0.05%)
Jan 24, 2006
31.11
31.52
31.11
31.45
2,150,894
+0.41(+1.31%)
Jan 23, 2006
31.04
31.20
30.99
31.04
2,010,003
+0.14(+0.45%)
Jan 20, 2006
31.13
31.13
30.81
30.90
1,583,304
-0.33(-1.06%)
Jan 19, 2006
31.06
31.27
30.96
31.24
1,221,402
+0.18(+0.57%)
Jan 18, 2006
31.04
31.20
30.97
31.06
1,303,210
+0.02(+0.07%)
Jan 17, 2006
31.24
31.36
30.97
31.04
1,314,377
-0.43(-1.37%)
Jan 13, 2006
31.16
31.50
31.11
31.47
1,630,441
+0.26(+0.84%)
Jan 12, 2006
31.42
31.43
31.17
31.20
1,628,623
-0.22(-0.69%)
Jan 11, 2006
31.20
31.42
30.95
31.42
1,717,053
+0.15(+0.47%)
Jan 10, 2006
30.98
31.27
30.79
31.27
2,330,481
+0.14(+0.45%)
Jan 09, 2006
30.76
31.19
30.71
31.14
1,546,166
+0.13(+0.42%)
Jan 06, 2006
30.96
31.10
30.83
31.00
1,347,879
+0.17(+0.55%)
Jan 05, 2006
30.73
30.83
30.45
30.83
1,991,693
+0.04(+0.13%)
Jan 04, 2006
30.73
30.82
30.61
30.80
3,035,846
-0.01(-0.02%)
Jan 03, 2006
30.82
30.83
30.36
30.80
2,646,935
-0.12(-0.37%)
Dec 30, 2005
30.69
30.97
30.64
30.92
1,660,697
+0.16(+0.53%)
Dec 29, 2005
30.78
30.93
30.75
30.76
947,281
-0.21(-0.67%)
Dec 28, 2005
30.93
31.04
30.86
30.97
1,531,492
+0.07(+0.22%)
Dec 27, 2005
30.91
31.24
30.90
30.90
1,483,706
+0.06(+0.20%)
Dec 23, 2005
30.76
30.83
30.66
30.83
970,785
+0.04(+0.13%)
Dec 22, 2005
30.64
30.81
30.59
30.80
1,478,772
+0.12(+0.38%)
Dec 21, 2005
30.41
30.71
30.40
30.68
1,410,988
+0.31(+1.01%)
Dec 20, 2005
30.13
30.57
30.13
30.37
1,158,813
+0.20(+0.66%)
Dec 19, 2005
30.50
30.41
30.07
30.17
1,831,584
-0.33(-1.09%)
Dec 16, 2005
30.77
30.80
30.39
30.50
2,541,623
-0.26(-0.85%)
Dec 15, 2005
30.70
30.80
30.58
30.77
1,908,198
+0.08(+0.25%)
Dec 14, 2005
30.49
30.80
30.47
30.69
2,429,949
+0.15(+0.50%)
Dec 13, 2005
30.23
30.63
30.22
30.53
1,296,457
+0.25(+0.84%)
Dec 12, 2005
30.41
30.46
30.21
30.28
1,077,914
-0.07(-0.23%)
Dec 09, 2005
30.40
30.43
30.07
30.35
1,727,701
+0.06(+0.20%)
Dec 08, 2005
30.11
30.41
29.84
30.29
1,491,368
+0.18(+0.61%)
Dec 07, 2005
30.15
30.18
29.93
30.10
1,680,045
-0.07(-0.23%)
Dec 06, 2005
30.23
30.49
29.84
30.17
2,719,912
+0.53(+1.79%)
Dec 05, 2005
29.63
29.70
29.27
29.64
2,317,756
-0.09(-0.31%)
Dec 02, 2005
29.89
29.89
29.51
29.73
1,514,871
-0.24(-0.80%)
Dec 01, 2005
29.75
30.13
29.66
29.97
2,183,617
+0.39(+1.30%)
Nov 30, 2005
29.75
29.86
29.56
29.59
1,586,940
-0.15(-0.52%)
Nov 29, 2005
29.36
29.87
29.36
29.74
1,524,350
+0.45(+1.55%)
Nov 28, 2005
29.42
29.59
29.29
29.29
1,522,792
-0.07(-0.24%)
Nov 25, 2005
29.27
29.39
29.15
29.36
367,096
+0.15(+0.53%)
Nov 23, 2005
29.36
29.40
29.19
29.20
958,449
-0.25(-0.84%)
Nov 22, 2005
28.99
29.45
28.98
29.45
1,766,008
+0.27(+0.92%)
Nov 21, 2005
29.10
29.26
28.82
29.18
1,000,781
+0.06(+0.21%)
Nov 18, 2005
29.57
29.58
29.03
29.12
1,541,621
-0.23(-0.79%)
Nov 17, 2005
28.96
29.39
28.89
29.35
1,519,676
+0.52(+1.79%)
Nov 16, 2005
28.83
29.02
28.73
28.83
1,190,627
-0.03(-0.11%)
Nov 15, 2005
28.95
29.15
28.83
28.86
1,768,086
-0.10(-0.35%)
Nov 14, 2005
28.59
28.98
28.59
28.96
1,277,109
+0.39(+1.37%)
Nov 11, 2005
28.99
29.00
28.52
28.57
1,124,402
-0.45(-1.54%)
Nov 10, 2005
28.86
29.17
28.69
29.02
1,727,312
+0.36(+1.26%)
Nov 09, 2005
28.57
28.82
28.53
28.66
1,420,857
+0.05(+0.16%)
Nov 08, 2005
28.65
28.87
28.50
28.61
1,638,751
-0.31(-1.07%)
Nov 07, 2005
28.98
29.11
28.82
28.92
2,388,396
-0.01(-0.03%)
Nov 04, 2005
28.91
29.02
28.79
28.92
1,713,547
+0.01(+0.03%)
Nov 03, 2005
29.06
29.21
28.82
28.92
1,796,524
-0.15(-0.50%)
Nov 02, 2005
28.98
29.12
28.89
29.06
2,157,127
+0.06(+0.21%)
Nov 01, 2005
28.49
29.15
28.49
29.00
3,570,453
+0.55(+1.92%)
Oct 31, 2005
28.85
28.99
28.39
28.46
3,212,317
-0.37(-1.28%)
Oct 28, 2005
28.19
28.87
28.09
28.82
2,301,784
+0.75(+2.69%)
Oct 27, 2005
28.45
28.65
28.07
28.07
1,768,475
-0.37(-1.30%)
Oct 26, 2005
28.37
28.63
28.27
28.44
2,828,600
+0.19(+0.68%)
Oct 25, 2005
28.83
28.83
28.12
28.25
2,463,192
-0.80(-2.76%)
Oct 24, 2005
28.36
29.08
28.32
29.05
1,415,923
+0.73(+2.58%)
Oct 21, 2005
28.69
28.74
28.30
28.32
1,489,550
-0.27(-0.94%)
Oct 20, 2005
29.13
29.13
28.47
28.59
1,989,356
-0.53(-1.83%)
Oct 19, 2005
28.34
29.12
28.27
29.12
2,589,280
+0.66(+2.33%)
Oct 18, 2005
28.26
28.47
28.01
28.46
1,783,149
+0.21(+0.74%)
Oct 17, 2005
28.08
28.32
27.85
28.25
1,375,019
+0.12(+0.41%)
Oct 14, 2005
28.08
28.19
27.69
28.13
1,619,793
+0.08(+0.30%)
Oct 13, 2005
28.01
28.24
27.84
28.05
1,070,642
+0.03(+0.11%)
Oct 12, 2005
27.86
28.25
27.86
28.02
1,896,381
+0.03(+0.11%)
Oct 11, 2005
28.21
28.33
27.79
27.99
1,546,426
-0.23(-0.82%)
Oct 10, 2005
28.47
28.48
28.13
28.22
698,352
-0.28(-0.97%)
Oct 07, 2005
28.51
28.52
28.20
28.49
1,258,930
+0.00(+0.00%)
Oct 06, 2005
28.33
28.63
28.17
28.49
1,995,329
+0.16(+0.57%)
Oct 05, 2005
28.85
28.89
28.33
28.33
1,583,434
-0.57(-1.97%)
Oct 04, 2005
29.06
29.33
28.88
28.90
1,197,509
-0.08(-0.27%)
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
.