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 (%)
Oct 30, 2009
35.28
35.56
34.85
34.87
4,895,493
-0.45(-1.29%)
Oct 29, 2009
35.32
35.43
34.71
35.32
5,739,404
+0.20(+0.57%)
Oct 28, 2009
35.46
35.69
35.10
35.12
4,294,167
-0.32(-0.89%)
Oct 27, 2009
35.42
35.94
35.42
35.44
4,593,271
+0.01(+0.02%)
Oct 26, 2009
35.79
36.16
35.26
35.43
4,724,141
-0.32(-0.90%)
Oct 23, 2009
35.72
35.98
35.69
35.76
5,387,890
-0.30(-0.83%)
Oct 22, 2009
34.99
36.50
34.75
36.06
8,275,436
+1.26(+3.63%)
Oct 21, 2009
35.03
35.53
34.67
34.79
7,887,974
-0.28(-0.79%)
Oct 20, 2009
35.17
35.27
34.95
35.07
7,992,386
-1.24(-3.41%)
Oct 19, 2009
35.95
36.46
35.85
36.31
3,770,068
+0.46(+1.29%)
Oct 16, 2009
35.72
36.08
35.53
35.85
4,259,043
-0.04(-0.11%)
Oct 15, 2009
36.03
36.10
35.64
35.89
2,824,427
-0.25(-0.68%)
Oct 14, 2009
35.59
36.25
35.52
36.13
4,902,236
+0.73(+2.07%)
Oct 13, 2009
35.20
35.57
35.09
35.40
3,661,969
+0.08(+0.24%)
Oct 12, 2009
35.54
35.60
35.19
35.32
3,374,257
-0.19(-0.54%)
Oct 09, 2009
35.07
35.55
35.07
35.51
3,119,917
+0.40(+1.14%)
Oct 08, 2009
35.33
35.49
35.02
35.11
4,011,943
-0.15(-0.41%)
Oct 07, 2009
35.79
35.81
35.00
35.26
4,773,918
-0.59(-1.65%)
Oct 06, 2009
35.75
35.90
35.52
35.85
4,731,293
+0.33(+0.93%)
Oct 05, 2009
35.47
35.70
35.29
35.52
2,720,175
+0.08(+0.24%)
Oct 02, 2009
35.48
35.82
35.32
35.43
3,245,922
-0.51(-1.41%)
Oct 01, 2009
36.90
36.90
35.83
35.94
4,637,488
-1.00(-2.71%)
Sep 30, 2009
37.07
37.17
36.33
36.94
3,839,602
-0.25(-0.68%)
Sep 29, 2009
37.03
37.33
36.93
37.20
3,068,366
+0.06(+0.16%)
Sep 28, 2009
36.78
37.17
36.68
37.14
2,627,545
+0.49(+1.33%)
Sep 25, 2009
36.37
36.73
36.29
36.65
4,197,906
+0.16(+0.44%)
Sep 24, 2009
36.96
37.09
36.43
36.49
3,159,842
-0.55(-1.50%)
Sep 23, 2009
36.73
37.46
36.58
37.04
4,805,311
+0.35(+0.97%)
Sep 22, 2009
36.93
36.93
36.47
36.69
2,806,001
-0.12(-0.31%)
Sep 21, 2009
37.10
37.27
36.55
36.80
4,349,559
-0.42(-1.12%)
Sep 18, 2009
36.79
37.24
36.60
37.22
5,915,936
+0.47(+1.28%)
Sep 17, 2009
35.51
37.00
35.30
36.75
7,682,810
+1.35(+3.80%)
Sep 16, 2009
35.64
35.79
35.27
35.40
4,253,821
-0.09(-0.25%)
Sep 15, 2009
35.59
35.60
35.22
35.49
3,514,924
-0.03(-0.09%)
Sep 14, 2009
35.76
35.81
35.46
35.52
3,754,607
-0.33(-0.92%)
Sep 11, 2009
35.56
35.99
35.26
35.86
5,309,597
+0.26(+0.74%)
Sep 10, 2009
35.66
35.68
35.27
35.59
4,151,017
-0.17(-0.47%)
Sep 09, 2009
35.68
36.18
35.58
35.76
3,645,159
+0.12(+0.32%)
Sep 08, 2009
36.01
36.08
35.36
35.65
4,443,177
-0.21(-0.58%)
Sep 04, 2009
35.36
36.06
35.36
35.86
2,874,387
+0.52(+1.48%)
Sep 03, 2009
35.69
35.92
34.95
35.33
6,182,219
-0.31(-0.86%)
Sep 02, 2009
35.76
35.86
35.47
35.64
3,476,722
-0.22(-0.60%)
Sep 01, 2009
35.65
36.30
35.19
35.86
4,899,912
-0.48(-1.31%)
Aug 31, 2009
36.30
36.46
36.10
36.33
2,769,170
-0.11(-0.30%)
Aug 28, 2009
36.87
36.87
36.31
36.44
3,121,482
-0.34(-0.92%)
Aug 27, 2009
36.60
37.14
36.46
36.78
4,527,001
+0.12(+0.34%)
Aug 26, 2009
36.75
36.86
36.41
36.66
4,333,169
-0.07(-0.19%)
Aug 25, 2009
37.17
37.19
36.70
36.73
4,297,111
-0.23(-0.63%)
Aug 24, 2009
37.27
37.27
36.86
36.96
6,711,335
-0.18(-0.48%)
Aug 21, 2009
36.29
37.31
36.10
37.13
5,760,530
+0.98(+2.70%)
Aug 20, 2009
36.48
36.48
35.85
36.16
4,459,103
-0.23(-0.63%)
Aug 19, 2009
36.19
36.58
36.02
36.39
4,015,774
+0.01(+0.02%)
Aug 18, 2009
36.38
36.58
36.26
36.38
3,096,072
+0.55(+1.53%)
Aug 17, 2009
36.24
36.43
35.78
35.83
3,917,483
-0.77(-2.10%)
Aug 14, 2009
36.65
36.79
36.16
36.60
4,163,757
-0.05(-0.13%)
Aug 13, 2009
36.83
36.83
36.36
36.65
3,359,270
-0.08(-0.23%)
Aug 12, 2009
36.00
36.93
35.86
36.73
2,827,654
+0.77(+2.14%)
Aug 11, 2009
35.57
36.19
35.56
35.96
2,513,146
-0.32(-0.87%)
Aug 10, 2009
36.26
36.31
35.74
36.28
2,551,110
-0.03(-0.08%)
Aug 07, 2009
35.93
36.60
35.83
36.31
3,697,452
+0.45(+1.27%)
Aug 06, 2009
36.26
36.30
35.52
35.86
4,406,204
-0.39(-1.08%)
Aug 05, 2009
36.74
36.77
36.18
36.25
3,766,927
-0.43(-1.18%)
Aug 04, 2009
36.76
36.93
36.45
36.68
2,707,255
-0.14(-0.38%)
Aug 03, 2009
36.47
36.96
35.96
36.82
3,843,268
+0.66(+1.83%)
Jul 31, 2009
36.55
36.83
36.10
36.16
4,163,540
-0.36(-0.99%)
Jul 30, 2009
36.00
36.84
35.97
36.52
5,145,491
+0.65(+1.83%)
Jul 29, 2009
35.48
35.93
35.25
35.86
2,722,451
+0.21(+0.58%)
Jul 28, 2009
34.92
35.70
34.79
35.66
3,235,961
+0.67(+1.91%)
Jul 27, 2009
34.89
35.10
34.52
34.99
2,868,570
+0.03(+0.09%)
Jul 24, 2009
35.15
35.65
34.72
34.95
157
-0.28(-0.79%)
Jul 23, 2009
34.46
35.42
34.30
35.23
5,692,055
+0.59(+1.69%)
Jul 22, 2009
34.48
34.98
34.42
34.65
3,441,734
+0.08(+0.25%)
Jul 21, 2009
34.65
34.72
33.99
34.56
4,133,551
-0.20(-0.58%)
Jul 20, 2009
34.68
34.81
34.12
34.76
2,769,667
+0.15(+0.44%)
Jul 17, 2009
34.95
34.95
34.36
34.61
3,754,206
-0.43(-1.23%)
Jul 16, 2009
34.74
35.27
34.64
35.04
4,761,708
+0.75(+2.20%)
Jul 15, 2009
34.28
34.48
34.12
34.28
4,082,567
+0.22(+0.66%)
Jul 14, 2009
33.41
34.19
33.35
34.06
4,195,006
+0.50(+1.49%)
Jul 13, 2009
32.80
33.62
32.80
33.56
2,887,173
+0.69(+2.11%)
Jul 10, 2009
32.45
32.96
32.38
32.87
3,095,968
+0.32(+0.97%)
Jul 09, 2009
32.60
32.64
32.27
32.55
2,542,408
+0.08(+0.24%)
Jul 08, 2009
32.46
32.65
32.30
32.48
4,635,216
+0.07(+0.21%)
Jul 07, 2009
33.26
33.31
32.35
32.41
3,187,192
-0.95(-2.86%)
Jul 06, 2009
33.04
33.48
32.81
33.36
3,786,453
+0.24(+0.72%)
Jul 02, 2009
34.15
34.16
33.11
33.12
3,099,768
-1.45(-4.19%)
Jul 01, 2009
34.30
34.69
34.26
34.57
3,114,110
+0.35(+1.04%)
Jun 30, 2009
34.99
34.99
34.12
34.22
3,603,432
-0.75(-2.14%)
Jun 29, 2009
34.28
35.08
34.26
34.96
4,316,374
+0.69(+2.02%)
Jun 26, 2009
34.65
34.69
34.16
34.27
5,936,203
-0.48(-1.37%)
Jun 25, 2009
34.34
34.77
34.27
34.75
3,855,798
+0.69(+2.04%)
Jun 24, 2009
34.69
34.71
33.98
34.05
4,117,359
-0.41(-1.18%)
Jun 23, 2009
34.95
34.95
34.23
34.46
4,157,476
-0.48(-1.37%)
Jun 22, 2009
35.32
35.32
34.75
34.94
3,969,794
-0.55(-1.54%)
Jun 19, 2009
35.32
35.58
35.08
35.49
6,575,361
+0.13(+0.37%)
Jun 18, 2009
34.95
35.61
34.92
35.36
3,857,563
+0.46(+1.32%)
Jun 17, 2009
34.48
35.09
34.48
34.89
2,779,112
+0.35(+1.03%)
Jun 16, 2009
34.48
34.77
34.40
34.54
4,537,067
-0.12(-0.33%)
Jun 15, 2009
34.65
34.81
34.33
34.65
5,756,733
-0.24(-0.68%)
Jun 12, 2009
35.09
35.19
34.60
34.89
4,470,484
-0.28(-0.79%)
Jun 11, 2009
35.19
35.73
35.17
35.17
6,182,254
+0.05(+0.15%)
Jun 10, 2009
34.73
35.16
34.59
35.12
4,344,064
+0.48(+1.38%)
Jun 09, 2009
35.32
35.42
34.46
34.64
5,980,212
-0.75(-2.11%)
Jun 08, 2009
34.99
35.61
34.62
35.39
3,421,136
-0.21(-0.58%)
Jun 05, 2009
35.22
35.78
34.89
35.59
4,494,108
+0.92(+2.67%)
Jun 04, 2009
34.65
34.69
34.23
34.67
5,299,930
+0.15(+0.45%)
Jun 03, 2009
34.89
34.93
34.38
34.52
4,503,438
-0.54(-1.54%)
Jun 02, 2009
35.19
35.33
34.52
35.05
4,938,407
-0.28(-0.78%)
Jun 01, 2009
34.42
35.39
34.38
35.33
4,053,095
+0.95(+2.75%)
May 29, 2009
34.49
34.61
33.81
34.38
4,404,749
-0.03(-0.09%)
May 28, 2009
33.95
34.57
33.69
34.42
3,345,365
+0.38(+1.11%)
May 27, 2009
34.36
34.59
34.02
34.04
4,578,810
-0.29(-0.85%)
May 26, 2009
33.48
34.55
33.48
34.33
5,602,306
+0.85(+2.55%)
May 22, 2009
33.76
33.80
33.40
33.48
2,897,696
-0.16(-0.48%)
May 21, 2009
34.14
34.56
33.42
33.64
4,817,941
-0.80(-2.33%)
May 20, 2009
34.38
35.04
34.24
34.44
6,141,399
+0.22(+0.63%)
May 19, 2009
34.55
35.12
34.15
34.22
6,555,828
-0.53(-1.53%)
May 18, 2009
34.86
35.03
33.92
34.75
7,501,849
-0.72(-2.04%)
May 15, 2009
36.00
36.11
35.24
35.48
4,982,359
-0.73(-2.02%)
May 14, 2009
36.33
36.93
35.89
36.21
4,944,205
-0.14(-0.38%)
May 13, 2009
36.38
36.67
35.98
36.35
4,504,982
-0.52(-1.40%)
May 12, 2009
36.85
37.05
36.50
36.86
4,864,910
+0.16(+0.44%)
May 11, 2009
36.78
37.03
36.33
36.70
3,924,022
-0.47(-1.26%)
May 08, 2009
36.86
37.23
36.56
37.17
5,120,868
+0.62(+1.69%)
May 07, 2009
36.97
37.16
36.25
36.56
5,837,613
-0.11(-0.29%)
May 06, 2009
36.93
36.93
36.19
36.66
5,027,407
+0.06(+0.17%)
May 05, 2009
36.06
36.75
36.02
36.60
3,996,247
+0.43(+1.19%)
May 04, 2009
35.23
36.17
35.15
36.17
6,638,262
+1.00(+2.85%)
May 01, 2009
34.75
35.42
34.75
35.17
3,890,411
+0.34(+0.97%)
Apr 30, 2009
35.80
35.93
34.53
34.83
7,631,931
-0.72(-2.01%)
Apr 29, 2009
34.71
35.86
34.61
35.55
4,401,455
+0.95(+2.76%)
Apr 28, 2009
34.30
35.18
33.74
34.59
4,469,042
-0.01(-0.02%)
Apr 27, 2009
33.60
35.22
33.60
34.60
5,444,810
+0.85(+2.53%)
Apr 24, 2009
33.83
34.00
33.20
33.75
9,358,526
-0.17(-0.50%)
Apr 23, 2009
34.27
34.60
32.81
33.92
7,579,356
+2.11(+6.63%)
Apr 22, 2009
31.84
32.48
31.38
31.81
4,624,460
+0.12(+0.39%)
Apr 21, 2009
31.96
32.13
31.40
31.68
4,925,027
-0.07(-0.22%)
Apr 20, 2009
32.58
32.66
31.67
31.75
5,256,411
-0.99(-3.01%)
Apr 17, 2009
33.48
33.76
32.65
32.74
6,439,097
-0.59(-1.78%)
Apr 16, 2009
32.34
33.51
32.34
33.33
4,546,478
+0.82(+2.54%)
Apr 15, 2009
32.14
32.74
32.14
32.51
4,259,991
+0.14(+0.43%)
Apr 14, 2009
32.19
32.69
31.90
32.37
4,211,654
-0.03(-0.10%)
Apr 13, 2009
32.35
32.78
31.93
32.40
3,261,674
-0.32(-0.99%)
Apr 09, 2009
32.83
33.26
32.48
32.72
5,009,136
+0.56(+1.75%)
Apr 08, 2009
31.65
32.21
31.37
32.16
6,593,226
+0.68(+2.15%)
Apr 07, 2009
31.49
32.27
31.13
31.48
6,564,097
-0.60(-1.87%)
Apr 06, 2009
29.34
32.13
29.26
32.08
9,328,741
+2.46(+8.29%)
Apr 03, 2009
30.51
30.68
29.29
29.63
6,396,200
-1.27(-4.11%)
Apr 02, 2009
30.82
31.40
30.35
30.90
4,388,560
+0.53(+1.75%)
Apr 01, 2009
29.99
30.55
29.69
30.36
4,073,208
+0.38(+1.26%)
Mar 31, 2009
30.16
30.60
29.74
29.99
6,517,924
+0.11(+0.36%)
Mar 30, 2009
29.89
30.29
29.46
29.88
4,929,597
-1.00(-3.24%)
Mar 26, 2009
29.61
30.93
29.42
30.88
10,974,963
+2.21(+7.71%)
Mar 25, 2009
27.95
28.88
27.92
28.67
7,660,382
+0.92(+3.33%)
Mar 24, 2009
26.99
28.04
26.98
27.75
13,882,845
+0.56(+2.07%)
Mar 23, 2009
27.18
27.21
27.05
27.18
9,436,123
-0.04(-0.14%)
Mar 20, 2009
28.02
28.08
27.10
27.22
8,559,796
-0.57(-2.04%)
Mar 19, 2009
28.29
28.29
27.61
27.79
5,182,311
-0.19(-0.67%)
Mar 18, 2009
27.20
28.21
26.85
27.98
6,174,051
+0.72(+2.66%)
Mar 17, 2009
26.82
27.25
26.22
27.25
4,390,181
+0.58(+2.17%)
Mar 16, 2009
26.18
27.31
25.96
26.68
7,065,419
+0.63(+2.42%)
Mar 13, 2009
27.03
27.03
25.80
26.04
0
-0.79(-2.93%)
Mar 12, 2009
25.88
27.21
25.57
26.83
7,979,018
+0.98(+3.78%)
Mar 11, 2009
26.76
26.95
25.81
25.85
5,874,495
-0.80(-3.00%)
Mar 10, 2009
26.39
26.70
25.84
26.65
6,839,631
+0.62(+2.37%)
Mar 09, 2009
26.57
26.66
25.91
26.04
6,728,949
-0.82(-3.07%)
Mar 06, 2009
27.73
28.19
26.42
26.86
0
-0.70(-2.54%)
Mar 05, 2009
28.22
28.57
27.43
27.56
6,615,989
-1.24(-4.30%)
Mar 04, 2009
28.39
29.36
27.69
28.80
6,337,762
-0.24(-0.82%)
Mar 02, 2009
29.98
30.24
28.96
29.04
10,063,713
-1.74(-5.65%)
Feb 27, 2009
32.07
32.07
30.72
30.78
0
-1.60(-4.95%)
Feb 26, 2009
33.40
33.73
32.29
32.38
6,808,818
-0.75(-2.25%)
Feb 25, 2009
34.34
34.55
33.12
33.13
6,065,088
-1.42(-4.10%)
Feb 24, 2009
33.95
34.81
33.86
34.55
5,580,594
+0.79(+2.33%)
Feb 23, 2009
35.34
35.34
33.72
33.76
5,126,914
-1.32(-3.78%)
Feb 20, 2009
35.27
35.69
34.62
35.09
5,207,527
-0.63(-1.77%)
Feb 19, 2009
35.72
36.01
35.45
35.72
5,359,446
+0.19(+0.54%)
Feb 18, 2009
34.85
35.99
34.85
35.52
4,450,643
+0.41(+1.16%)
Feb 17, 2009
35.02
35.66
34.72
35.12
5,304,928
-0.88(-2.44%)
Feb 13, 2009
36.00
36.46
35.92
35.99
3,789,339
+0.08(+0.21%)
Feb 12, 2009
35.59
35.96
34.99
35.92
4,495,730
-0.26(-0.72%)
Feb 11, 2009
36.32
36.58
35.63
36.18
3,474,526
+0.11(+0.30%)
Feb 10, 2009
36.83
37.28
35.84
36.07
4,104,330
-1.21(-3.24%)
Feb 09, 2009
36.86
37.35
36.44
37.28
3,584,489
+0.47(+1.28%)
Feb 06, 2009
37.86
38.00
36.75
36.81
5,670,359
-0.95(-2.53%)
Feb 05, 2009
37.26
38.03
36.89
37.77
4,658,207
+0.34(+0.91%)
Feb 04, 2009
37.21
37.88
36.96
37.43
4,349,806
+0.22(+0.58%)
Feb 03, 2009
37.67
37.80
36.19
37.21
5,150,310
-0.28(-0.76%)
Feb 02, 2009
38.52
38.65
36.85
37.50
5,544,452
-1.49(-3.81%)
Jan 30, 2009
38.75
39.74
38.71
38.98
0
+0.25(+0.64%)
Jan 29, 2009
38.21
39.47
37.92
38.74
4,934,380
+0.49(+1.27%)
Jan 28, 2009
38.89
39.59
37.99
38.25
6,235,797
-0.08(-0.22%)
Jan 27, 2009
38.99
38.99
38.17
38.34
5,057,789
-0.45(-1.17%)
Jan 26, 2009
38.74
39.17
38.45
38.79
4,383,070
-0.01(-0.02%)
Jan 23, 2009
39.08
39.56
38.52
38.80
5,112,407
-0.89(-2.25%)
Jan 22, 2009
39.49
39.98
38.69
39.69
5,605,303
-0.13(-0.33%)
Jan 21, 2009
40.08
40.08
38.88
39.82
3,727,912
+0.19(+0.49%)
Jan 20, 2009
40.48
40.82
39.52
39.63
3,736,769
-0.93(-2.30%)
Jan 16, 2009
40.28
40.81
39.86
40.56
5,462,126
+0.54(+1.35%)
Jan 15, 2009
39.27
40.24
38.55
40.02
5,486,785
+0.79(+2.00%)
Jan 14, 2009
37.70
40.08
37.23
39.24
8,231,836
+1.28(+3.37%)
Jan 13, 2009
39.54
39.54
37.51
37.96
4,915,711
-0.96(-2.47%)
Jan 12, 2009
38.98
39.12
38.33
38.92
3,674,624
+0.02(+0.04%)
Jan 09, 2009
39.15
39.76
38.40
38.91
3,982,713
+0.27(+0.70%)
Jan 08, 2009
39.12
39.14
38.34
38.64
3,958,604
-0.56(-1.43%)
Jan 07, 2009
39.68
39.68
38.75
39.20
3,268,718
-0.69(-1.72%)
Jan 06, 2009
40.42
40.62
39.68
39.88
3,116,738
-0.54(-1.33%)
Jan 05, 2009
39.96
40.58
39.81
40.42
3,770,292
+0.38(+0.94%)
Jan 02, 2009
39.42
40.21
38.86
40.05
0
+0.74(+1.88%)
Jan 01, 2009
39.01
39.72
39.01
39.31
0
+0.00(+0.00%)
Dec 31, 2008
39.01
39.72
39.01
39.31
2,219,853
+0.28(+0.73%)
Dec 30, 2008
38.00
39.08
37.92
39.02
2,089,034
+1.22(+3.24%)
Dec 29, 2008
38.00
38.47
37.74
37.80
2,211,887
-0.18(-0.47%)
Dec 26, 2008
38.03
38.14
37.80
37.97
825,627
+0.18(+0.47%)
Dec 24, 2008
37.81
38.00
37.49
37.80
623,343
+0.10(+0.27%)
Dec 23, 2008
37.97
38.27
37.59
37.70
2,893,082
-0.04(-0.10%)
Dec 22, 2008
38.19
38.19
37.09
37.73
4,076,714
-0.49(-1.27%)
Dec 19, 2008
38.69
39.44
38.13
38.22
5,891,052
-0.44(-1.14%)
Dec 18, 2008
38.94
40.08
38.44
38.66
4,471,981
-0.22(-0.57%)
Dec 17, 2008
38.84
39.47
38.56
38.88
3,743,132
-0.14(-0.36%)
Dec 16, 2008
38.65
39.12
37.77
39.02
5,148,521
+0.56(+1.46%)
Dec 15, 2008
39.48
39.59
38.05
38.46
3,817,820
-0.66(-1.69%)
Dec 12, 2008
38.04
39.38
38.02
39.12
3,388,357
+0.44(+1.13%)
Dec 11, 2008
39.56
40.15
38.38
38.68
4,161,097
-1.16(-2.92%)
Dec 10, 2008
39.77
40.38
39.49
39.84
4,828,360
+0.33(+0.84%)
Dec 09, 2008
38.96
40.30
38.71
39.51
4,728,779
+0.29(+0.75%)
Dec 08, 2008
38.87
39.95
38.60
39.22
4,673,268
+1.06(+2.78%)
Dec 05, 2008
37.28
38.28
36.02
38.16
4,850,772
+0.98(+2.63%)
Dec 04, 2008
38.41
38.83
36.53
37.18
5,087,653
-1.80(-4.62%)
Dec 03, 2008
37.85
39.03
36.33
38.98
5,967,733
+1.32(+3.52%)
Dec 02, 2008
35.96
37.66
35.54
37.66
5,212,285
+2.11(+5.94%)
Dec 01, 2008
36.76
37.09
35.42
35.55
4,209,314
-2.03(-5.41%)
Nov 28, 2008
36.06
37.58
35.72
37.58
1,848,542
+1.28(+3.52%)
Nov 26, 2008
35.08
36.37
34.65
36.30
3,654,081
+1.05(+2.99%)
Nov 25, 2008
36.27
37.18
34.79
35.25
6,503,629
-0.51(-1.42%)
Nov 24, 2008
37.44
37.73
35.22
35.76
7,653,280
-1.16(-3.15%)
Nov 21, 2008
35.18
36.99
33.97
36.92
7,689,347
+1.87(+5.34%)
Nov 20, 2008
34.86
36.60
34.69
35.05
8,182,378
-0.26(-0.74%)
Nov 19, 2008
36.39
37.14
35.27
35.31
4,753,723
-1.12(-3.09%)
Nov 18, 2008
36.03
36.58
35.42
36.43
6,321,275
+0.30(+0.83%)
Nov 17, 2008
36.39
37.16
36.12
36.13
4,972,921
-0.76(-2.07%)
Nov 14, 2008
37.30
38.77
36.72
36.90
5,173,358
-1.16(-3.04%)
Nov 13, 2008
37.29
38.13
36.04
38.05
8,159,196
+1.03(+2.79%)
Nov 12, 2008
37.56
38.24
36.96
37.02
6,226,447
-1.13(-2.97%)
Nov 11, 2008
38.58
39.04
37.93
38.15
6,030,663
-0.32(-0.82%)
Nov 10, 2008
38.31
38.73
38.05
38.47
4,639,080
+0.73(+1.94%)
Nov 07, 2008
37.56
38.31
37.09
37.73
4,175,116
+0.35(+0.95%)
Nov 06, 2008
38.84
38.94
36.96
37.38
5,438,712
-0.89(-2.31%)
Nov 05, 2008
38.49
39.41
37.92
38.27
4,135,545
-0.80(-2.05%)
Nov 04, 2008
38.95
39.67
38.32
39.07
5,267,341
+0.81(+2.11%)
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
.