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, 2017
144.61
144.97
144.10
144.10
1,468,345
-0.62(-0.43%)
Mar 30, 2017
143.52
144.97
143.15
144.72
1,263,828
+1.16(+0.81%)
Mar 29, 2017
143.37
143.60
142.54
143.56
1,006,280
-0.13(-0.09%)
Mar 28, 2017
142.28
144.53
141.96
143.69
1,271,288
+0.87(+0.61%)
Mar 27, 2017
141.81
142.92
140.46
142.82
1,778,415
+0.12(+0.09%)
Mar 24, 2017
144.23
144.40
142.52
142.70
2,008,067
-2.02(-1.40%)
Mar 23, 2017
145.76
146.27
144.54
144.72
1,427,193
-1.07(-0.73%)
Mar 22, 2017
145.54
146.04
144.47
145.79
1,319,716
+0.65(+0.45%)
Mar 21, 2017
147.73
147.88
144.97
145.13
1,378,059
-2.19(-1.49%)
Mar 20, 2017
148.42
148.91
147.20
147.33
1,553,823
-0.99(-0.67%)
Mar 17, 2017
145.70
148.32
145.53
148.32
2,337,015
+3.13(+2.15%)
Mar 16, 2017
146.43
146.63
144.46
145.19
1,924,416
-1.01(-0.69%)
Mar 15, 2017
146.04
146.61
145.53
146.20
1,588,037
+0.31(+0.21%)
Mar 14, 2017
145.71
146.22
145.23
145.89
1,016,714
-0.20(-0.14%)
Mar 13, 2017
145.51
146.30
145.35
146.09
1,065,868
+0.22(+0.15%)
Mar 10, 2017
146.31
146.87
145.19
145.87
1,171,338
+0.24(+0.16%)
Mar 09, 2017
145.85
146.16
145.34
145.64
1,539,824
+0.02(+0.01%)
Mar 08, 2017
146.08
146.59
145.30
145.62
1,295,898
-0.35(-0.24%)
Mar 07, 2017
144.66
146.09
144.54
145.97
1,883,605
+1.10(+0.76%)
Mar 06, 2017
144.95
145.42
144.50
144.87
1,427,299
-0.41(-0.28%)
Mar 03, 2017
145.38
145.91
144.59
145.28
2,249,590
-0.52(-0.36%)
Mar 02, 2017
145.34
146.44
145.11
145.80
4,431,206
-0.25(-0.17%)
Mar 01, 2017
147.26
147.78
145.58
146.05
2,132,411
+0.40(+0.27%)
Feb 28, 2017
146.41
147.07
145.51
145.66
2,213,104
-0.64(-0.44%)
Feb 27, 2017
145.51
147.59
145.39
146.30
1,798,442
+1.28(+0.88%)
Feb 24, 2017
144.79
145.19
144.12
145.02
1,059,888
+0.18(+0.12%)
Feb 23, 2017
145.72
146.39
144.58
144.84
2,187,612
-0.75(-0.51%)
Feb 22, 2017
145.24
145.68
144.10
145.59
1,222,829
+0.06(+0.04%)
Feb 21, 2017
144.71
145.96
144.08
145.53
1,844,527
+1.10(+0.76%)
Feb 17, 2017
144.44
144.44
144.44
0
+0.44(+0.31%)
Feb 16, 2017
143.40
144.09
142.78
143.99
1,526,052
+0.41(+0.28%)
Feb 15, 2017
143.24
143.79
142.42
143.59
1,866,040
+0.58(+0.40%)
Feb 14, 2017
143.48
144.50
142.81
143.01
1,900,391
-0.47(-0.33%)
Feb 13, 2017
142.42
143.94
142.40
143.48
1,233,662
+1.72(+1.21%)
Feb 10, 2017
141.05
142.05
140.80
141.76
1,356,476
+0.75(+0.53%)
Feb 09, 2017
140.02
141.63
140.10
141.01
1,430,560
+0.99(+0.71%)
Feb 08, 2017
140.13
140.53
139.71
140.02
1,251,084
+0.07(+0.05%)
Feb 07, 2017
140.08
140.78
139.69
139.96
1,727,159
+0.54(+0.39%)
Feb 06, 2017
138.74
140.08
138.71
139.42
1,763,180
+0.62(+0.45%)
Feb 03, 2017
138.51
139.77
138.17
138.79
1,863,970
+1.23(+0.89%)
Feb 02, 2017
136.65
138.30
136.09
137.57
1,736,835
+0.74(+0.54%)
Feb 01, 2017
136.57
138.15
136.03
136.83
1,605,979
+0.62(+0.45%)
Jan 31, 2017
136.97
137.44
135.34
136.22
1,960,010
-1.31(-0.96%)
Jan 30, 2017
137.26
138.68
136.55
137.53
1,883,460
-0.31(-0.23%)
Jan 27, 2017
135.71
141.07
135.36
137.84
3,914,437
+2.82(+2.09%)
Jan 26, 2017
134.03
138.26
133.49
135.03
4,346,225
-3.75(-2.70%)
Jan 25, 2017
140.39
140.77
138.64
138.78
1,833,001
-1.05(-0.75%)
Jan 24, 2017
137.95
140.05
137.69
139.82
1,507,842
+0.88(+0.63%)
Jan 23, 2017
139.13
139.78
138.44
138.95
1,190,527
+0.13(+0.10%)
Jan 20, 2017
139.13
139.54
138.61
138.81
1,721,270
-0.04(-0.03%)
Jan 19, 2017
139.66
140.26
137.96
138.85
1,864,482
-0.07(-0.05%)
Jan 18, 2017
137.53
139.30
137.48
138.92
1,311,698
+1.81(+1.32%)
Jan 17, 2017
137.43
137.59
136.37
137.10
1,281,733
-0.84(-0.61%)
Jan 13, 2017
137.94
137.94
137.94
0
+0.33(+0.24%)
Jan 12, 2017
138.67
138.87
136.52
137.61
1,621,630
-0.58(-0.42%)
Jan 11, 2017
138.80
139.70
137.22
138.19
1,576,091
-0.34(-0.25%)
Jan 10, 2017
140.02
140.40
138.47
138.53
1,553,114
-1.49(-1.07%)
Jan 09, 2017
140.05
140.67
139.77
140.02
2,336,390
-0.03(-0.02%)
Jan 06, 2017
140.18
140.61
139.47
140.05
1,625,866
+0.06(+0.04%)
Jan 05, 2017
138.85
141.26
138.69
140.00
2,941,958
+1.40(+1.01%)
Jan 04, 2017
138.22
139.84
137.85
138.60
3,462,703
+1.38(+1.01%)
Jan 03, 2017
135.49
137.91
134.89
137.22
2,663,573
+3.04(+2.27%)
Dec 30, 2016
134.17
134.17
134.17
0
-0.62(-0.46%)
Dec 29, 2016
133.75
135.06
133.54
134.80
1,554,796
+1.48(+1.11%)
Dec 28, 2016
134.46
134.88
133.24
133.32
1,216,168
-1.18(-0.88%)
Dec 27, 2016
135.17
135.56
134.11
134.50
1,109,020
-0.21(-0.15%)
Dec 23, 2016
134.71
134.71
134.71
0
-0.01(-0.01%)
Dec 22, 2016
134.05
134.99
133.62
134.72
1,458,324
+0.71(+0.53%)
Dec 21, 2016
135.37
135.77
134.01
134.01
1,590,433
-1.19(-0.88%)
Dec 20, 2016
134.64
135.23
133.88
135.20
1,816,785
+0.79(+0.59%)
Dec 19, 2016
133.54
134.72
132.70
134.41
1,574,231
+1.09(+0.82%)
Dec 16, 2016
134.41
135.24
133.00
133.32
3,464,544
-0.75(-0.56%)
Dec 15, 2016
134.03
135.18
133.88
134.07
1,738,199
-0.21(-0.15%)
Dec 14, 2016
134.20
135.73
133.78
134.28
2,421,475
+0.41(+0.30%)
Dec 13, 2016
134.88
136.39
133.52
133.87
2,418,182
-1.32(-0.97%)
Dec 12, 2016
134.38
135.38
129.45
135.19
3,562,204
-2.34(-1.70%)
Dec 09, 2016
137.07
137.89
136.23
137.53
2,213,105
+0.13(+0.10%)
Dec 08, 2016
139.75
139.92
136.27
137.40
2,783,138
-2.57(-1.83%)
Dec 07, 2016
140.35
140.35
138.97
139.97
1,946,394
-0.22(-0.15%)
Dec 06, 2016
139.17
140.44
137.99
140.18
1,445,561
+0.05(+0.03%)
Dec 05, 2016
141.86
142.12
140.01
140.13
1,442,807
-0.80(-0.57%)
Dec 02, 2016
140.41
141.71
140.18
140.93
1,205,795
+0.64(+0.46%)
Dec 01, 2016
140.54
140.89
139.21
140.29
1,696,309
-0.28(-0.20%)
Nov 30, 2016
142.65
142.82
140.42
140.58
3,379,457
-0.94(-0.66%)
Nov 29, 2016
140.04
141.82
140.04
141.52
2,112,164
+1.54(+1.10%)
Nov 28, 2016
139.71
140.60
139.45
139.97
1,436,989
+0.33(+0.24%)
Nov 25, 2016
139.72
140.53
139.17
139.65
715,535
+0.63(+0.45%)
Nov 23, 2016
139.02
139.02
139.02
0
+0.11(+0.08%)
Nov 22, 2016
138.09
139.06
137.50
138.90
1,951,450
+1.56(+1.14%)
Nov 21, 2016
137.75
138.42
137.12
137.34
2,150,614
+0.06(+0.04%)
Nov 18, 2016
136.31
137.50
135.71
137.29
2,103,516
+1.02(+0.74%)
Nov 17, 2016
137.56
137.62
135.61
136.27
2,851,285
-1.13(-0.82%)
Nov 16, 2016
138.44
139.48
136.51
137.40
1,859,060
-1.06(-0.77%)
Nov 15, 2016
141.13
142.04
137.87
138.46
2,627,376
-2.29(-1.63%)
Nov 14, 2016
140.69
141.69
139.87
140.76
2,487,832
+1.38(+0.99%)
Nov 11, 2016
139.02
139.50
137.82
139.37
2,345,218
+0.52(+0.37%)
Nov 10, 2016
139.58
140.00
136.87
138.86
3,093,317
+0.94(+0.68%)
Nov 09, 2016
134.40
143.44
134.40
137.92
7,687,132
+9.59(+7.47%)
Nov 08, 2016
128.02
129.14
127.91
128.33
1,699,545
+0.56(+0.44%)
Nov 07, 2016
126.63
127.80
126.06
127.76
2,219,539
+2.76(+2.21%)
Nov 04, 2016
125.97
126.72
124.94
125.00
2,405,755
-1.10(-0.87%)
Nov 03, 2016
127.14
127.22
124.92
126.10
2,731,001
-1.06(-0.84%)
Nov 02, 2016
126.61
128.79
126.26
127.16
2,962,736
+0.18(+0.14%)
Nov 01, 2016
128.72
129.09
126.71
126.98
1,630,247
-1.44(-1.12%)
Oct 31, 2016
128.84
129.54
128.24
128.42
1,599,665
-0.55(-0.42%)
Oct 28, 2016
128.25
129.76
127.52
128.97
2,213,203
+0.86(+0.67%)
Oct 27, 2016
133.87
133.87
127.51
128.11
4,140,667
-4.70(-3.54%)
Oct 26, 2016
131.27
133.84
131.04
132.81
2,450,746
+1.44(+1.09%)
Oct 25, 2016
129.90
131.70
129.35
131.37
1,726,592
+1.97(+1.52%)
Oct 24, 2016
129.05
129.80
129.03
129.41
805,970
+0.87(+0.68%)
Oct 21, 2016
128.34
129.32
127.20
128.53
1,202,912
-0.55(-0.42%)
Oct 20, 2016
129.12
129.59
127.93
129.08
1,260,031
-0.08(-0.07%)
Oct 19, 2016
129.47
129.57
128.64
129.16
938,220
-0.22(-0.17%)
Oct 18, 2016
129.88
129.98
128.68
129.38
849,378
+0.33(+0.25%)
Oct 17, 2016
129.18
129.98
128.93
129.05
1,206,220
-0.06(-0.04%)
Oct 14, 2016
129.96
130.38
129.11
129.11
1,162,490
-0.72(-0.55%)
Oct 13, 2016
128.79
130.08
128.58
129.82
1,243,723
+0.49(+0.38%)
Oct 12, 2016
127.91
129.85
127.91
129.33
1,349,169
+1.20(+0.94%)
Oct 11, 2016
128.79
129.22
127.87
128.13
1,267,333
-0.94(-0.73%)
Oct 10, 2016
129.06
129.72
128.75
129.07
939,904
+0.49(+0.38%)
Oct 07, 2016
129.16
129.31
128.39
128.58
1,717,907
-1.38(-1.06%)
Oct 06, 2016
129.06
130.12
128.52
129.96
1,719,092
+1.05(+0.82%)
Oct 05, 2016
128.90
129.35
128.52
128.91
1,847,168
-0.04(-0.03%)
Oct 04, 2016
129.51
130.81
128.23
128.95
4,151,768
+0.00(+0.00%)
Oct 03, 2016
126.91
129.30
126.75
128.95
1,787,565
+1.67(+1.31%)
Sep 30, 2016
128.03
128.25
125.70
127.28
2,762,514
-0.38(-0.30%)
Sep 29, 2016
130.07
130.46
127.13
127.67
1,911,353
-2.65(-2.03%)
Sep 28, 2016
130.43
130.76
129.56
130.31
1,248,228
+0.24(+0.19%)
Sep 27, 2016
129.71
130.54
129.18
130.07
1,245,507
+0.53(+0.41%)
Sep 26, 2016
129.28
130.03
128.83
129.54
1,126,102
-0.04(-0.03%)
Sep 23, 2016
129.54
130.04
129.23
129.57
908,098
-0.83(-0.64%)
Sep 22, 2016
130.66
131.10
130.08
130.41
1,079,707
+0.33(+0.25%)
Sep 21, 2016
128.71
130.14
128.35
130.08
1,504,979
+1.37(+1.06%)
Sep 20, 2016
129.19
129.26
128.25
128.71
1,344,295
+0.14(+0.11%)
Sep 19, 2016
128.36
129.25
128.34
128.57
859,326
+0.70(+0.55%)
Sep 16, 2016
128.55
128.56
127.76
127.87
1,579,036
-0.89(-0.69%)
Sep 15, 2016
127.76
129.10
127.02
128.76
1,080,100
+1.00(+0.78%)
Sep 14, 2016
128.65
129.03
127.39
127.76
1,247,238
-0.47(-0.36%)
Sep 13, 2016
127.39
128.82
127.39
128.23
2,093,991
+0.21(+0.16%)
Sep 12, 2016
126.95
128.48
126.77
128.02
1,973,663
+0.78(+0.62%)
Sep 09, 2016
129.82
130.03
127.24
127.24
2,372,553
-3.37(-2.58%)
Sep 08, 2016
130.54
130.97
130.01
130.60
1,364,150
-0.30(-0.23%)
Sep 07, 2016
131.71
131.99
130.39
130.90
1,767,879
-1.08(-0.82%)
Sep 06, 2016
131.06
132.48
131.06
131.99
1,631,761
+0.96(+0.73%)
Sep 02, 2016
131.22
131.02
131.02
131.02
1,600,204
+0.16(+0.12%)
Sep 01, 2016
131.26
131.62
129.81
130.86
1,360,590
-0.16(-0.12%)
Aug 31, 2016
131.13
131.13
130.52
131.02
1,310,377
-0.21(-0.16%)
Aug 30, 2016
132.41
132.56
130.65
131.23
1,040,601
-0.98(-0.74%)
Aug 29, 2016
131.47
132.72
131.47
132.21
979,176
+0.45(+0.34%)
Aug 26, 2016
132.59
133.28
131.50
131.76
1,233,017
-0.80(-0.61%)
Aug 25, 2016
131.58
132.95
131.02
132.56
1,172,351
+0.66(+0.50%)
Aug 24, 2016
131.67
132.20
130.83
131.90
1,059,111
-0.10(-0.08%)
Aug 23, 2016
133.59
133.83
131.96
132.00
1,497,298
-1.37(-1.03%)
Aug 22, 2016
133.18
133.94
132.97
133.38
1,061,373
+0.14(+0.11%)
Aug 19, 2016
132.98
133.42
132.66
133.24
1,505,440
-0.08(-0.06%)
Aug 18, 2016
132.37
133.44
132.37
133.32
1,386,593
+0.49(+0.37%)
Aug 17, 2016
131.74
132.90
131.41
132.84
1,328,594
+0.80(+0.61%)
Aug 16, 2016
133.00
133.26
131.48
132.03
1,447,304
-1.22(-0.92%)
Aug 15, 2016
132.89
134.07
132.87
133.26
1,418,477
+0.25(+0.19%)
Aug 12, 2016
132.77
133.45
132.37
133.00
1,274,404
-0.06(-0.05%)
Aug 11, 2016
131.86
133.29
131.44
133.07
2,098,475
+1.43(+1.09%)
Aug 10, 2016
131.20
131.80
131.01
131.64
2,082,280
+0.63(+0.48%)
Aug 09, 2016
130.99
131.37
130.65
131.01
1,333,811
+0.15(+0.11%)
Aug 08, 2016
131.40
131.58
130.69
130.86
1,487,136
-0.75(-0.57%)
Aug 05, 2016
131.84
132.19
130.94
131.61
1,841,114
+0.27(+0.21%)
Aug 04, 2016
131.84
132.24
131.05
131.34
1,460,857
-0.20(-0.15%)
Aug 03, 2016
132.13
132.91
131.18
131.54
1,671,439
-0.49(-0.37%)
Aug 02, 2016
130.72
132.30
130.66
132.02
2,708,416
+0.90(+0.68%)
Aug 01, 2016
130.58
131.33
130.21
131.12
2,099,656
+0.66(+0.51%)
Jul 29, 2016
129.04
131.31
129.04
130.46
3,681,613
+1.37(+1.06%)
Jul 28, 2016
127.79
129.22
126.32
129.09
2,250,026
+2.54(+2.01%)
Jul 27, 2016
127.05
127.73
125.63
126.54
1,995,602
-0.05(-0.04%)
Jul 26, 2016
127.31
127.98
126.33
126.59
1,446,291
-0.16(-0.13%)
Jul 25, 2016
126.73
127.11
125.85
126.75
1,143,026
-0.04(-0.03%)
Jul 22, 2016
125.84
126.87
125.84
126.79
2,111,485
+0.66(+0.52%)
Jul 21, 2016
129.20
129.44
125.75
126.13
2,497,828
-3.07(-2.37%)
Jul 20, 2016
129.61
130.04
128.88
129.20
1,940,014
+0.20(+0.15%)
Jul 19, 2016
129.08
130.22
127.41
129.00
3,223,715
-0.04(-0.03%)
Jul 18, 2016
129.66
130.25
128.98
129.04
1,304,732
-0.62(-0.48%)
Jul 15, 2016
130.15
130.53
129.55
129.66
1,258,013
+0.11(+0.09%)
Jul 14, 2016
130.36
130.83
129.43
129.54
1,178,026
-0.31(-0.24%)
Jul 13, 2016
129.49
129.97
128.97
129.85
1,417,365
+0.52(+0.40%)
Jul 12, 2016
130.64
130.84
129.03
129.34
1,285,158
-0.80(-0.62%)
Jul 11, 2016
129.69
130.78
129.50
130.14
1,286,497
+0.65(+0.51%)
Jul 08, 2016
128.64
129.66
127.76
129.49
1,466,685
+1.45(+1.13%)
Jul 07, 2016
128.98
129.01
127.81
128.04
1,554,207
-1.04(-0.80%)
Jul 06, 2016
127.70
129.15
127.35
129.08
2,413,130
+1.26(+0.99%)
Jul 05, 2016
125.62
128.40
125.38
127.81
6,172,510
+1.76(+1.39%)
Jul 01, 2016
126.43
126.06
126.06
126.06
2,854,422
-0.37(-0.29%)
Jun 30, 2016
126.11
127.13
125.55
126.43
2,716,807
+0.82(+0.65%)
Jun 29, 2016
124.77
125.67
123.61
125.61
2,298,380
+1.94(+1.56%)
Jun 28, 2016
125.94
126.08
121.80
123.68
2,836,352
-1.68(-1.34%)
Jun 27, 2016
125.67
126.72
124.81
125.36
2,591,811
-0.88(-0.70%)
Jun 24, 2016
122.77
127.06
122.02
126.24
4,604,851
+0.85(+0.68%)
Jun 23, 2016
126.33
126.33
124.70
125.39
1,109,702
+0.21(+0.17%)
Jun 22, 2016
125.62
125.84
125.10
125.17
1,026,899
+0.01(+0.01%)
Jun 21, 2016
126.08
126.36
124.90
125.16
1,379,333
-0.20(-0.16%)
Jun 20, 2016
126.34
126.48
125.10
125.36
1,862,225
+0.13(+0.10%)
Jun 17, 2016
126.68
126.84
124.01
125.23
2,081,767
-1.41(-1.11%)
Jun 16, 2016
126.09
126.81
125.64
126.63
1,325,709
+0.18(+0.14%)
Jun 15, 2016
126.32
126.92
126.08
126.46
1,546,851
+0.20(+0.16%)
Jun 14, 2016
125.76
126.41
125.16
126.25
1,043,954
+0.79(+0.63%)
Jun 13, 2016
126.75
127.55
125.44
125.46
1,506,196
-1.63(-1.28%)
Jun 10, 2016
126.55
127.72
126.51
127.09
1,619,470
+0.05(+0.04%)
Jun 09, 2016
127.32
127.32
126.08
127.04
1,727,103
+0.36(+0.29%)
Jun 08, 2016
125.01
126.75
124.63
126.68
2,780,199
+1.61(+1.29%)
Jun 07, 2016
124.59
125.80
124.54
125.07
1,692,193
+0.65(+0.52%)
Jun 06, 2016
123.89
125.00
123.69
124.42
3,090,468
-0.06(-0.05%)
Jun 03, 2016
122.89
124.60
122.53
124.48
2,617,556
+1.58(+1.29%)
Jun 02, 2016
123.50
123.67
122.21
122.90
3,692,705
+0.85(+0.70%)
Jun 01, 2016
119.97
122.48
119.97
122.05
1,808,010
+1.46(+1.21%)
May 31, 2016
121.41
121.56
120.20
120.59
1,807,159
-0.51(-0.42%)
May 27, 2016
120.99
121.10
121.10
121.10
1,190,149
+0.18(+0.15%)
May 26, 2016
120.76
121.15
120.40
120.92
1,835,713
+0.23(+0.19%)
May 25, 2016
121.22
121.22
120.25
120.69
1,598,684
-0.25(-0.21%)
May 24, 2016
120.72
121.27
120.44
120.94
1,159,174
+1.12(+0.93%)
May 23, 2016
120.43
120.44
119.68
119.83
1,222,549
-0.46(-0.38%)
May 20, 2016
120.61
120.62
119.83
120.28
3,228,808
+0.10(+0.08%)
May 19, 2016
120.78
121.09
119.41
120.18
1,317,461
-1.20(-0.99%)
May 18, 2016
120.53
122.06
120.44
121.38
1,553,899
+0.63(+0.52%)
May 17, 2016
122.13
122.57
120.20
120.75
2,182,682
-1.39(-1.13%)
May 16, 2016
121.63
122.59
121.17
122.13
1,526,997
+0.95(+0.78%)
May 13, 2016
121.97
122.61
121.02
121.18
1,633,179
-1.49(-1.21%)
May 12, 2016
121.72
123.16
121.56
122.67
1,509,920
+1.13(+0.93%)
May 11, 2016
122.59
122.91
120.90
121.54
1,969,760
-1.18(-0.96%)
May 10, 2016
121.71
122.82
121.44
122.72
1,517,839
+1.59(+1.31%)
May 09, 2016
120.25
122.09
119.84
121.13
2,647,764
+1.11(+0.92%)
May 06, 2016
118.40
120.04
118.11
120.02
1,635,481
+0.79(+0.66%)
May 05, 2016
118.26
119.26
117.72
119.23
1,589,263
+1.39(+1.18%)
May 04, 2016
116.92
117.92
116.62
117.84
3,020,539
+0.56(+0.48%)
May 03, 2016
116.49
117.48
116.23
117.29
4,927,049
-0.95(-0.80%)
May 02, 2016
117.84
118.92
117.45
118.24
2,394,636
+0.73(+0.63%)
Apr 29, 2016
118.40
118.57
116.54
117.50
2,993,578
-1.08(-0.91%)
Apr 28, 2016
119.70
120.32
117.41
118.58
4,691,575
-2.20(-1.82%)
Apr 27, 2016
119.50
121.72
118.63
120.78
4,138,064
+1.54(+1.29%)
Apr 26, 2016
116.94
119.24
116.91
119.23
2,595,244
+2.52(+2.16%)
Apr 25, 2016
117.18
117.72
116.50
116.71
1,228,477
-0.84(-0.71%)
Apr 22, 2016
117.69
118.17
117.09
117.55
1,225,259
+0.10(+0.09%)
Apr 21, 2016
117.38
118.99
117.30
117.45
1,839,633
+0.29(+0.25%)
Apr 20, 2016
117.59
118.01
116.98
117.16
1,201,928
-0.26(-0.22%)
Apr 19, 2016
117.83
118.28
117.15
117.42
1,321,423
-0.08(-0.07%)
Apr 18, 2016
116.83
117.89
116.59
117.50
896,827
+0.62(+0.53%)
Apr 15, 2016
116.70
116.99
116.03
116.88
1,482,378
+0.49(+0.42%)
Apr 14, 2016
117.17
117.18
116.12
116.39
957,114
-0.36(-0.31%)
Apr 13, 2016
117.91
118.19
116.01
116.75
1,389,979
-0.46(-0.40%)
Apr 12, 2016
116.43
117.36
116.41
117.21
975,435
+1.01(+0.87%)
Apr 11, 2016
117.64
117.95
116.17
116.20
1,510,183
-1.38(-1.17%)
Apr 08, 2016
118.48
118.83
117.19
117.58
1,196,248
-0.13(-0.11%)
Apr 07, 2016
117.80
118.20
117.00
117.71
2,106,691
-0.49(-0.42%)
Apr 06, 2016
117.39
118.34
116.90
118.20
2,652,305
+1.00(+0.85%)
Apr 05, 2016
115.13
117.58
114.92
117.20
2,855,660
+1.68(+1.46%)
Apr 04, 2016
114.46
117.13
114.39
115.52
4,140,336
+1.60(+1.41%)
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
.