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 30, 2007
40.30
40.72
40.08
40.40
2,452,933
-0.13(-0.32%)
Mar 29, 2007
40.58
40.71
40.35
40.53
2,649,661
+0.22(+0.54%)
Mar 28, 2007
40.42
40.55
40.04
40.31
2,128,689
-0.33(-0.81%)
Mar 27, 2007
40.42
40.72
40.26
40.65
2,386,838
+0.00(+0.00%)
Mar 26, 2007
40.45
40.73
40.08
40.65
2,901,994
+0.15(+0.36%)
Mar 23, 2007
40.78
40.91
40.41
40.50
2,504,745
-0.04(-0.09%)
Mar 22, 2007
41.15
41.19
40.37
40.54
3,481,114
-1.09(-2.61%)
Mar 21, 2007
40.95
41.62
40.87
41.62
2,586,229
+0.64(+1.56%)
Mar 20, 2007
40.95
41.02
40.74
40.98
1,516,559
-0.06(-0.15%)
Mar 19, 2007
40.93
41.25
40.74
41.05
2,371,775
+0.20(+0.49%)
Mar 16, 2007
40.85
41.01
40.56
40.85
4,051,041
+0.31(+0.76%)
Mar 15, 2007
40.11
40.55
40.02
40.54
2,546,168
+0.28(+0.69%)
Mar 14, 2007
39.99
40.43
39.53
40.26
2,616,289
+0.42(+1.04%)
Mar 13, 2007
40.86
40.75
39.81
39.84
4,090,387
-1.02(-2.49%)
Mar 12, 2007
40.65
40.99
40.42
40.86
2,196,862
+0.08(+0.21%)
Mar 09, 2007
40.80
40.85
40.61
40.78
1,904,562
+0.30(+0.74%)
Mar 08, 2007
40.51
40.80
40.28
40.48
2,444,623
+0.16(+0.40%)
Mar 07, 2007
41.02
41.02
40.25
40.31
3,462,025
-0.76(-1.86%)
Mar 06, 2007
41.00
41.13
40.62
41.08
1,958,061
+0.50(+1.23%)
Mar 05, 2007
40.12
41.00
39.85
40.58
3,026,626
+0.06(+0.15%)
Mar 02, 2007
41.01
41.24
40.50
40.51
2,318,924
-0.57(-1.39%)
Mar 01, 2007
40.70
41.52
40.32
41.08
3,151,870
-0.15(-0.37%)
Feb 28, 2007
40.83
41.60
40.54
41.24
3,440,340
+0.41(+1.00%)
Feb 27, 2007
41.62
41.78
40.54
40.83
3,360,480
-1.08(-2.57%)
Feb 26, 2007
42.22
42.26
41.63
41.91
2,257,026
-0.31(-0.73%)
Feb 23, 2007
42.49
42.57
41.94
42.22
1,757,308
-0.24(-0.56%)
Feb 22, 2007
42.25
42.66
42.25
42.46
2,151,154
-0.06(-0.14%)
Feb 21, 2007
42.55
42.73
42.43
42.52
2,195,174
-0.15(-0.36%)
Feb 20, 2007
42.41
42.81
42.32
42.67
2,380,475
+0.28(+0.65%)
Feb 16, 2007
42.39
42.66
42.20
42.39
2,354,245
-0.18(-0.43%)
Feb 15, 2007
42.17
42.69
42.17
42.58
2,841,975
+0.25(+0.60%)
Feb 14, 2007
42.73
42.73
42.32
42.32
2,472,032
-0.23(-0.54%)
Feb 13, 2007
42.00
42.56
41.69
42.56
2,148,710
+0.55(+1.32%)
Feb 12, 2007
42.16
42.42
41.91
42.00
2,101,013
-0.07(-0.16%)
Feb 09, 2007
42.16
42.40
41.97
42.07
3,128,561
-0.03(-0.07%)
Feb 08, 2007
42.39
42.50
41.96
42.10
2,910,537
-0.29(-0.69%)
Feb 07, 2007
42.46
42.84
42.34
42.39
2,401,122
-0.14(-0.33%)
Feb 06, 2007
42.32
42.60
42.17
42.53
2,366,840
+0.20(+0.47%)
Feb 05, 2007
42.08
42.69
41.47
42.33
3,968,194
+0.09(+0.22%)
Feb 02, 2007
41.24
42.36
41.03
42.24
4,668,365
+1.76(+4.36%)
Feb 01, 2007
39.98
40.68
39.97
40.48
3,536,431
+0.51(+1.27%)
Jan 31, 2007
39.67
40.08
39.64
39.97
1,577,980
+0.24(+0.60%)
Jan 30, 2007
39.66
39.88
39.57
39.73
1,798,341
+0.17(+0.43%)
Jan 29, 2007
39.58
39.69
39.37
39.56
1,573,435
-0.06(-0.16%)
Jan 26, 2007
40.06
40.14
39.58
39.62
2,130,247
-0.31(-0.77%)
Jan 25, 2007
40.57
40.74
39.91
39.93
2,019,352
-0.71(-1.74%)
Jan 24, 2007
40.78
40.85
40.36
40.64
1,568,501
-0.32(-0.77%)
Jan 23, 2007
40.01
40.98
39.96
40.95
2,521,496
+0.95(+2.37%)
Jan 22, 2007
40.20
40.27
39.88
40.01
2,297,239
-0.27(-0.67%)
Jan 19, 2007
39.89
40.49
39.81
40.28
3,208,162
+0.57(+1.44%)
Jan 18, 2007
39.89
40.01
39.58
39.71
1,844,310
-0.09(-0.23%)
Jan 17, 2007
39.95
39.98
39.72
39.80
1,458,385
-0.08(-0.19%)
Jan 16, 2007
39.83
40.14
39.76
39.88
1,954,166
+0.00(+0.00%)
Jan 12, 2007
40.12
40.22
39.62
39.88
2,700,694
-0.32(-0.80%)
Jan 11, 2007
40.07
40.31
39.96
40.20
2,456,829
+0.15(+0.37%)
Jan 10, 2007
39.62
40.06
39.37
40.05
2,410,991
+0.32(+0.81%)
Jan 09, 2007
39.35
39.80
39.35
39.73
2,953,259
+0.38(+0.96%)
Jan 08, 2007
39.64
39.64
39.24
39.35
2,747,052
-0.41(-1.03%)
Jan 05, 2007
39.54
39.98
39.51
39.76
2,774,840
+0.23(+0.58%)
Jan 04, 2007
40.08
40.12
39.51
39.53
3,034,288
-0.60(-1.50%)
Jan 03, 2007
40.28
40.79
40.02
40.13
2,695,370
-0.53(-1.31%)
Dec 29, 2006
41.04
41.04
40.63
40.66
1,038,568
-0.50(-1.22%)
Dec 28, 2006
41.22
41.28
40.95
41.16
1,422,286
-0.14(-0.34%)
Dec 27, 2006
41.33
41.41
41.20
41.30
1,419,169
+0.14(+0.34%)
Dec 26, 2006
41.07
41.36
41.05
41.16
1,345,932
+0.02(+0.04%)
Dec 22, 2006
41.36
41.42
41.12
41.15
1,893,005
-0.30(-0.72%)
Dec 21, 2006
41.59
41.72
41.32
41.45
3,198,033
-0.03(-0.07%)
Dec 20, 2006
41.35
41.65
41.24
41.48
1,482,018
+0.24(+0.58%)
Dec 19, 2006
40.81
41.27
40.73
41.24
1,477,214
+0.43(+1.06%)
Dec 18, 2006
40.61
41.04
40.52
40.81
1,942,609
+0.25(+0.63%)
Dec 15, 2006
40.62
40.97
40.50
40.55
2,734,845
+0.20(+0.50%)
Dec 14, 2006
40.31
40.51
40.15
40.35
2,231,793
+0.12(+0.29%)
Dec 13, 2006
40.35
40.53
40.18
40.24
2,058,049
-0.08(-0.21%)
Dec 12, 2006
40.39
40.55
40.22
40.32
2,955,077
-0.02(-0.04%)
Dec 11, 2006
40.18
40.53
40.09
40.34
1,721,468
+0.16(+0.40%)
Dec 08, 2006
40.36
40.49
40.11
40.18
1,516,170
-0.14(-0.34%)
Dec 07, 2006
40.68
40.74
40.31
40.31
1,947,413
-0.36(-0.89%)
Dec 06, 2006
40.06
40.79
40.05
40.68
3,712,902
+0.42(+1.03%)
Dec 05, 2006
40.16
40.51
40.09
40.26
1,391,640
+0.10(+0.25%)
Dec 04, 2006
39.74
40.21
39.64
40.16
2,357,751
+0.65(+1.66%)
Dec 01, 2006
39.31
39.58
39.27
39.51
2,007,276
+0.20(+0.51%)
Nov 30, 2006
39.52
39.74
39.01
39.31
2,736,663
-0.39(-0.99%)
Nov 29, 2006
39.09
39.73
39.09
39.70
2,128,040
+0.58(+1.48%)
Nov 28, 2006
38.74
39.16
38.53
39.12
2,382,163
+0.34(+0.87%)
Nov 27, 2006
39.25
39.25
38.54
38.78
2,184,136
-0.39(-1.00%)
Nov 24, 2006
38.67
39.27
38.67
39.17
802,365
+0.23(+0.59%)
Nov 22, 2006
38.83
39.02
38.72
38.94
1,427,610
+0.12(+0.32%)
Nov 21, 2006
38.44
39.04
38.40
38.82
1,687,706
+0.31(+0.80%)
Nov 20, 2006
38.64
38.79
38.48
38.51
1,088,432
-0.28(-0.71%)
Nov 17, 2006
38.76
39.02
38.64
38.79
1,997,017
-0.05(-0.12%)
Nov 16, 2006
38.83
38.87
38.69
38.84
3,225,432
+0.12(+0.32%)
Nov 15, 2006
38.47
38.75
38.47
38.71
2,870,672
+0.34(+0.88%)
Nov 14, 2006
37.81
38.62
37.81
38.37
2,184,396
+0.45(+1.20%)
Nov 13, 2006
37.66
38.04
37.29
37.92
1,503,444
+0.26(+0.70%)
Nov 10, 2006
37.53
37.77
37.43
37.66
1,509,547
+0.13(+0.35%)
Nov 09, 2006
37.70
37.87
37.32
37.53
2,538,117
-0.18(-0.47%)
Nov 08, 2006
38.10
38.11
37.37
37.70
3,485,399
-0.55(-1.45%)
Nov 07, 2006
38.16
38.50
38.13
38.26
1,646,283
+0.04(+0.10%)
Nov 06, 2006
37.98
38.33
37.94
38.22
2,440,597
+0.50(+1.33%)
Nov 03, 2006
37.91
38.06
37.65
37.72
2,038,311
-0.22(-0.59%)
Nov 02, 2006
38.29
38.33
37.90
37.94
2,569,412
-0.60(-1.56%)
Nov 01, 2006
38.66
38.66
38.33
38.54
2,078,955
+0.08(+0.20%)
Oct 31, 2006
38.36
38.56
38.24
38.47
1,939,752
+0.06(+0.16%)
Oct 30, 2006
38.23
38.55
38.19
38.40
1,684,460
+0.19(+0.50%)
Oct 27, 2006
37.46
38.42
37.27
38.21
3,644,859
+0.32(+0.83%)
Oct 26, 2006
38.58
38.62
37.28
37.90
2,965,985
-0.21(-0.55%)
Oct 25, 2006
38.88
38.89
38.01
38.10
2,505,784
-0.82(-2.10%)
Oct 24, 2006
38.81
38.96
38.71
38.92
2,306,459
+0.12(+0.30%)
Oct 23, 2006
38.58
38.83
38.51
38.81
1,606,937
+0.05(+0.12%)
Oct 20, 2006
39.00
39.00
38.50
38.76
1,523,182
-0.09(-0.24%)
Oct 19, 2006
38.74
38.97
38.58
38.85
1,326,713
-0.04(-0.10%)
Oct 18, 2006
38.93
39.06
38.81
38.89
1,642,907
+0.15(+0.38%)
Oct 17, 2006
38.94
39.24
38.64
38.74
1,289,575
-0.38(-0.96%)
Oct 16, 2006
38.87
39.19
38.79
39.12
1,543,829
+0.12(+0.30%)
Oct 13, 2006
38.43
39.09
38.24
39.01
2,846,779
+0.62(+1.60%)
Oct 12, 2006
38.21
38.47
38.11
38.39
2,169,203
+0.19(+0.50%)
Oct 11, 2006
38.35
38.42
38.06
38.20
2,495,785
-0.18(-0.46%)
Oct 10, 2006
37.77
38.40
37.73
38.37
3,321,264
+0.61(+1.61%)
Oct 09, 2006
37.64
37.99
37.64
37.77
1,156,086
-0.06(-0.16%)
Oct 06, 2006
38.12
38.14
37.62
37.83
1,969,099
-0.37(-0.97%)
Oct 05, 2006
37.80
38.32
37.78
38.20
2,763,803
+0.31(+0.81%)
Oct 04, 2006
37.37
37.93
37.23
37.89
1,980,136
+0.35(+0.92%)
Oct 03, 2006
37.50
37.80
37.38
37.54
1,724,585
+0.05(+0.12%)
Oct 02, 2006
37.08
37.70
36.98
37.50
2,384,371
+0.52(+1.42%)
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%)
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
.