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 (%)
Dec 31, 2004
29.88
30.12
29.67
29.90
1,309,703
+0.05(+0.15%)
Dec 30, 2004
30.08
30.32
29.75
29.86
2,794,188
-0.22(-0.74%)
Dec 29, 2004
30.42
30.43
29.93
30.08
2,017,664
-0.39(-1.26%)
Dec 28, 2004
30.32
30.61
30.28
30.47
1,161,540
+0.24(+0.79%)
Dec 27, 2004
30.13
30.34
30.05
30.23
1,577,461
+0.27(+0.90%)
Dec 23, 2004
29.96
30.23
29.94
29.96
1,516,819
-0.11(-0.36%)
Dec 22, 2004
29.74
30.23
29.73
30.06
2,102,459
+0.12(+0.41%)
Dec 21, 2004
29.84
30.01
29.39
29.94
2,536,949
+0.19(+0.65%)
Dec 20, 2004
30.10
30.26
29.60
29.75
3,262,960
-0.35(-1.18%)
Dec 17, 2004
29.78
30.46
29.76
30.10
2,323,599
+0.07(+0.23%)
Dec 16, 2004
30.02
30.23
29.83
30.03
2,103,627
-0.06(-0.20%)
Dec 15, 2004
30.50
30.50
29.86
30.10
2,247,245
-0.40(-1.31%)
Dec 14, 2004
30.68
30.68
30.26
30.50
1,498,769
-0.09(-0.30%)
Dec 13, 2004
30.47
30.77
30.24
30.59
1,424,104
+0.28(+0.94%)
Dec 10, 2004
30.51
30.51
29.97
30.30
1,473,708
+0.33(+1.11%)
Dec 09, 2004
29.73
29.98
29.46
29.97
1,913,911
+0.21(+0.70%)
Dec 08, 2004
30.57
30.57
29.71
29.76
3,743,808
-0.64(-2.10%)
Dec 07, 2004
31.09
31.09
30.35
30.40
3,752,118
-0.69(-2.20%)
Dec 06, 2004
31.67
31.68
30.98
31.09
2,082,591
-0.62(-1.97%)
Dec 03, 2004
31.46
31.71
31.34
31.71
1,860,541
+0.15(+0.49%)
Dec 02, 2004
31.47
31.80
31.42
31.56
1,303,729
+0.01(+0.02%)
Dec 01, 2004
31.42
32.26
31.30
31.55
2,909,369
+0.49(+1.56%)
Nov 30, 2004
30.70
31.11
30.69
31.07
2,367,879
+0.37(+1.20%)
Nov 29, 2004
30.58
30.78
30.17
30.70
1,589,927
+0.01(+0.03%)
Nov 26, 2004
30.53
30.72
30.48
30.69
457,993
+0.12(+0.38%)
Nov 24, 2004
30.42
30.57
30.37
30.57
863,915
+0.14(+0.46%)
Nov 23, 2004
30.31
30.48
30.00
30.43
2,142,583
+0.12(+0.41%)
Nov 22, 2004
29.91
30.33
29.80
30.31
1,196,860
+0.40(+1.34%)
Nov 19, 2004
30.33
30.33
29.68
29.91
1,601,613
-0.43(-1.42%)
Nov 18, 2004
30.03
30.36
30.03
30.34
1,613,040
+0.29(+0.97%)
Nov 17, 2004
30.02
30.42
29.97
30.05
2,473,320
+0.15(+0.49%)
Nov 16, 2004
29.83
29.97
29.76
29.90
1,241,789
+0.11(+0.36%)
Nov 15, 2004
29.73
29.96
29.70
29.80
1,204,781
-0.08(-0.26%)
Nov 12, 2004
29.89
29.92
29.62
29.87
1,401,379
-0.03(-0.10%)
Nov 11, 2004
29.61
30.02
29.58
29.90
1,424,883
+0.25(+0.86%)
Nov 10, 2004
29.23
29.75
29.23
29.65
1,421,766
+0.39(+1.34%)
Nov 09, 2004
29.15
29.53
29.15
29.26
1,930,273
+0.01(+0.03%)
Nov 08, 2004
29.13
29.30
29.00
29.25
2,699,915
+0.19(+0.66%)
Nov 05, 2004
29.23
29.23
28.96
29.06
2,605,641
+0.02(+0.05%)
Nov 04, 2004
29.07
29.07
28.77
29.04
4,361,261
+0.12(+0.43%)
Nov 03, 2004
29.26
29.26
28.72
28.92
3,401,773
+0.61(+2.15%)
Nov 02, 2004
28.46
28.56
28.09
28.31
2,875,866
-0.15(-0.51%)
Nov 01, 2004
28.09
28.54
27.94
28.46
3,191,281
+0.36(+1.29%)
Oct 29, 2004
28.56
28.69
27.75
28.09
3,224,523
-0.75(-2.59%)
Oct 28, 2004
28.30
28.84
28.25
28.84
2,529,936
+0.61(+2.16%)
Oct 27, 2004
27.78
28.36
27.66
28.23
2,409,692
+0.45(+1.64%)
Oct 26, 2004
27.15
27.78
27.02
27.78
3,669,142
+0.69(+2.56%)
Oct 25, 2004
27.18
27.21
26.83
27.08
2,327,105
-0.19(-0.71%)
Oct 22, 2004
27.48
27.57
27.22
27.28
1,892,096
-0.27(-0.98%)
Oct 21, 2004
27.60
27.72
27.37
27.55
1,578,889
+0.08(+0.28%)
Oct 20, 2004
27.61
27.76
27.22
27.47
1,888,720
-0.14(-0.50%)
Oct 19, 2004
27.61
27.95
27.56
27.61
1,898,718
+0.12(+0.42%)
Oct 18, 2004
27.55
27.58
27.25
27.49
1,798,212
-0.22(-0.78%)
Oct 15, 2004
27.67
27.89
27.59
27.71
1,898,329
+0.20(+0.73%)
Oct 14, 2004
27.66
27.89
27.48
27.51
2,452,414
-0.15(-0.56%)
Oct 13, 2004
27.88
28.12
27.41
27.66
3,031,561
-0.37(-1.32%)
Oct 12, 2004
28.04
28.09
27.88
28.03
2,550,453
+0.00(+0.00%)
Oct 11, 2004
28.11
28.22
27.98
28.03
1,462,540
+0.06(+0.22%)
Oct 08, 2004
28.46
28.59
27.82
27.97
1,794,446
-0.52(-1.81%)
Oct 07, 2004
28.90
28.90
28.49
28.49
1,484,875
-0.39(-1.36%)
Oct 06, 2004
29.21
29.21
28.75
28.88
1,791,329
-0.31(-1.06%)
Oct 05, 2004
29.09
29.28
29.05
29.19
1,992,343
+0.10(+0.34%)
Oct 04, 2004
29.29
29.34
28.96
29.09
2,027,014
-0.16(-0.55%)
Oct 01, 2004
29.26
29.43
28.98
29.25
2,505,524
+0.00(+0.00%)
Sep 30, 2004
28.33
29.72
28.27
29.25
4,109,605
+0.93(+3.29%)
Sep 29, 2004
28.34
28.34
27.97
28.32
1,802,886
-0.14(-0.49%)
Sep 28, 2004
28.22
28.54
28.08
28.46
1,395,795
+0.20(+0.71%)
Sep 27, 2004
28.32
28.49
28.22
28.25
1,698,224
-0.25(-0.86%)
Sep 24, 2004
28.11
28.62
28.07
28.50
1,441,114
+0.45(+1.59%)
Sep 23, 2004
28.10
28.15
27.88
28.05
1,652,516
+0.02(+0.08%)
Sep 22, 2004
28.15
28.21
27.81
28.03
1,441,764
-0.28(-0.98%)
Sep 21, 2004
28.12
28.49
28.07
28.31
1,212,832
+0.20(+0.71%)
Sep 20, 2004
28.30
28.46
27.94
28.11
1,314,118
-0.29(-1.03%)
Sep 17, 2004
28.07
28.49
28.07
28.40
1,882,097
+0.45(+1.60%)
Sep 16, 2004
28.04
28.10
27.82
27.95
1,545,646
-0.08(-0.27%)
Sep 15, 2004
27.92
28.17
27.89
28.03
2,195,953
+0.15(+0.55%)
Sep 14, 2004
27.81
27.96
27.71
27.88
1,283,732
+0.08(+0.31%)
Sep 13, 2004
27.79
27.80
27.58
27.79
1,833,532
+0.01(+0.03%)
Sep 10, 2004
27.46
27.79
27.33
27.79
1,549,672
+0.32(+1.18%)
Sep 09, 2004
27.36
27.53
27.36
27.46
1,716,144
+0.02(+0.08%)
Sep 08, 2004
27.59
27.64
27.32
27.44
1,584,862
-0.15(-0.53%)
Sep 07, 2004
27.59
27.78
27.47
27.58
1,779,513
+0.21(+0.76%)
Sep 03, 2004
27.20
27.53
27.16
27.38
1,306,456
+0.18(+0.65%)
Sep 02, 2004
27.08
27.27
27.03
27.20
2,612,134
+0.12(+0.46%)
Sep 01, 2004
26.60
27.09
26.59
27.08
2,215,171
+0.33(+1.24%)
Aug 31, 2004
26.65
26.78
26.44
26.75
2,682,904
+0.05(+0.20%)
Aug 30, 2004
26.34
26.81
26.31
26.69
2,191,538
+0.20(+0.76%)
Aug 27, 2004
26.41
26.53
26.30
26.49
838,983
+0.08(+0.29%)
Aug 26, 2004
25.95
26.48
25.91
26.41
2,554,089
-0.50(-1.86%)
Aug 25, 2004
26.41
27.02
26.40
26.91
1,471,370
+0.46(+1.75%)
Aug 24, 2004
26.55
26.70
26.20
26.45
1,184,134
+0.02(+0.06%)
Aug 23, 2004
26.27
26.68
26.27
26.44
1,589,147
-0.28(-1.04%)
Aug 20, 2004
26.06
26.73
25.98
26.71
2,146,349
+0.69(+2.63%)
Aug 19, 2004
26.17
26.24
25.97
26.03
2,129,858
-0.10(-0.38%)
Aug 18, 2004
26.28
26.29
25.93
26.13
2,696,019
-0.29(-1.08%)
Aug 17, 2004
26.45
26.55
26.31
26.41
1,268,279
-0.08(-0.32%)
Aug 16, 2004
26.14
26.57
26.14
26.50
1,474,487
+0.31(+1.18%)
Aug 13, 2004
26.04
26.21
25.81
26.19
1,544,478
+0.24(+0.92%)
Aug 12, 2004
26.41
26.44
25.84
25.95
1,970,657
-0.62(-2.32%)
Aug 11, 2004
26.49
26.76
26.23
26.57
1,885,603
-0.10(-0.38%)
Aug 10, 2004
26.57
26.73
26.55
26.67
2,784,060
+0.14(+0.52%)
Aug 09, 2004
26.23
26.65
26.22
26.53
2,584,215
+0.45(+1.74%)
Aug 06, 2004
26.11
26.46
25.90
26.08
2,050,128
-0.18(-0.67%)
Aug 05, 2004
26.68
26.69
26.25
26.25
4,150,898
-0.18(-0.70%)
Aug 04, 2004
25.91
26.51
25.73
26.44
2,175,566
+0.51(+1.96%)
Aug 03, 2004
25.94
26.07
25.81
25.93
3,065,193
-0.12(-0.44%)
Aug 02, 2004
25.84
26.18
25.68
26.04
2,789,514
+0.21(+0.80%)
Jul 30, 2004
25.80
25.91
25.66
25.84
3,229,587
+0.00(+0.00%)
Jul 29, 2004
25.80
26.11
25.57
25.84
4,037,017
+0.65(+2.57%)
Jul 28, 2004
24.66
25.24
24.66
25.19
2,027,663
+0.34(+1.36%)
Jul 27, 2004
25.04
25.05
24.57
24.85
1,635,765
-0.20(-0.80%)
Jul 26, 2004
24.64
25.13
24.60
25.05
2,950,402
+0.12(+0.46%)
Jul 23, 2004
24.95
25.14
24.66
24.94
2,883,138
-0.12(-0.46%)
Jul 22, 2004
25.03
25.27
24.95
25.05
2,293,993
-0.36(-1.42%)
Jul 21, 2004
25.68
25.80
25.40
25.41
1,693,290
-0.09(-0.36%)
Jul 20, 2004
25.37
25.53
25.34
25.51
1,831,454
+0.11(+0.42%)
Jul 19, 2004
25.55
25.55
25.30
25.40
2,289,448
-0.02(-0.06%)
Jul 16, 2004
25.87
25.87
25.41
25.41
2,820,029
-0.25(-0.99%)
Jul 15, 2004
26.02
26.02
25.57
25.67
3,014,550
-0.30(-1.16%)
Jul 14, 2004
26.45
26.47
25.91
25.97
4,138,173
-0.61(-2.29%)
Jul 13, 2004
26.63
26.68
26.44
26.58
1,344,763
+0.02(+0.09%)
Jul 12, 2004
26.85
26.95
26.49
26.55
2,160,243
-0.27(-1.00%)
Jul 09, 2004
26.73
27.05
26.70
26.82
1,818,469
+0.17(+0.64%)
Jul 08, 2004
26.38
26.81
26.29
26.65
2,125,702
+0.15(+0.58%)
Jul 07, 2004
26.25
26.64
26.11
26.50
2,543,311
+0.32(+1.21%)
Jul 06, 2004
26.75
26.84
25.99
26.18
5,584,612
-0.55(-2.07%)
Jul 02, 2004
26.75
26.92
26.63
26.74
2,339,961
-0.49(-1.78%)
Jul 01, 2004
27.45
27.57
26.81
27.22
2,419,171
-0.32(-1.17%)
Jun 30, 2004
27.15
27.61
27.13
27.55
2,383,851
+0.42(+1.53%)
Jun 29, 2004
26.61
27.16
26.41
27.13
2,583,436
+0.52(+1.94%)
Jun 28, 2004
26.80
26.89
26.55
26.61
2,230,754
-0.08(-0.32%)
Jun 25, 2004
26.57
26.75
26.57
26.70
2,333,598
-0.23(-0.86%)
Jun 24, 2004
27.32
27.32
26.93
26.93
1,226,856
-0.34(-1.24%)
Jun 23, 2004
27.02
27.32
26.80
27.27
2,072,982
+0.25(+0.94%)
Jun 22, 2004
26.66
27.08
26.65
27.02
1,267,370
+0.27(+1.01%)
Jun 21, 2004
27.05
27.07
26.67
26.75
1,882,746
-0.28(-1.05%)
Jun 18, 2004
26.75
27.24
26.72
27.03
3,276,075
+0.18(+0.66%)
Jun 17, 2004
26.81
26.91
26.72
26.85
1,652,386
+0.00(+0.00%)
Jun 16, 2004
26.63
26.87
26.62
26.85
1,279,317
+0.28(+1.04%)
Jun 15, 2004
26.41
26.66
26.41
26.58
2,128,819
+0.23(+0.88%)
Jun 14, 2004
26.30
26.41
26.26
26.35
1,517,468
-0.12(-0.44%)
Jun 10, 2004
26.20
26.46
26.17
26.46
1,350,087
+0.20(+0.76%)
Jun 09, 2004
26.16
26.41
26.11
26.26
2,275,294
+0.06(+0.24%)
Jun 08, 2004
25.91
26.25
25.90
26.20
1,725,623
+0.17(+0.65%)
Jun 07, 2004
25.84
26.11
25.82
26.03
1,845,608
+0.19(+0.75%)
Jun 04, 2004
25.84
25.90
25.71
25.84
2,419,821
+0.05(+0.18%)
Jun 03, 2004
25.85
25.98
25.78
25.79
1,668,488
-0.04(-0.15%)
Jun 02, 2004
25.71
25.90
25.54
25.83
2,065,580
+0.22(+0.84%)
Jun 01, 2004
25.53
25.61
25.41
25.61
1,646,153
+0.01(+0.03%)
May 28, 2004
25.69
25.81
25.47
25.61
1,545,517
+0.07(+0.27%)
May 27, 2004
25.63
26.17
25.51
25.54
3,104,668
+0.06(+0.24%)
May 26, 2004
25.34
25.49
25.18
25.47
1,528,765
+0.11(+0.43%)
May 25, 2004
25.17
25.41
25.07
25.37
1,363,722
+0.27(+1.07%)
May 24, 2004
25.08
25.41
24.88
25.10
2,028,961
+0.06(+0.25%)
May 21, 2004
25.21
25.26
25.01
25.04
1,504,223
+0.00(+0.00%)
May 20, 2004
25.38
25.40
25.04
25.04
2,321,132
-0.37(-1.45%)
May 19, 2004
25.40
25.66
25.39
25.41
5,099,089
+0.17(+0.67%)
May 18, 2004
24.94
25.49
24.90
25.24
3,387,489
+0.31(+1.24%)
May 17, 2004
25.51
25.51
24.93
24.93
2,448,518
-0.58(-2.26%)
May 14, 2004
25.05
25.61
25.05
25.51
3,608,111
+0.33(+1.32%)
May 13, 2004
24.74
25.24
24.74
25.17
2,416,055
+0.36(+1.46%)
May 12, 2004
24.45
24.84
24.38
24.81
2,458,517
+0.27(+1.10%)
May 11, 2004
24.49
24.71
24.49
24.54
2,435,014
+0.05(+0.22%)
May 10, 2004
24.58
24.65
24.37
24.49
2,941,572
-0.20(-0.81%)
May 07, 2004
24.66
24.90
24.65
24.69
2,567,984
+0.03(+0.13%)
May 06, 2004
24.93
24.99
24.64
24.66
2,391,123
-0.25(-1.02%)
May 05, 2004
24.79
25.17
24.65
24.91
2,739,131
+0.18(+0.75%)
May 04, 2004
24.87
25.04
24.73
24.73
2,260,101
-0.05(-0.19%)
May 03, 2004
24.94
25.02
24.69
24.77
3,380,607
-0.07(-0.28%)
Apr 30, 2004
24.77
25.00
24.64
24.84
2,991,955
+0.20(+0.81%)
Apr 29, 2004
24.32
24.75
24.28
24.64
4,622,137
+0.33(+1.36%)
Apr 28, 2004
24.65
24.70
24.30
24.31
2,391,513
-0.34(-1.37%)
Apr 27, 2004
24.73
24.83
24.57
24.65
1,871,449
+0.04(+0.16%)
Apr 26, 2004
24.72
24.72
24.57
24.61
1,676,669
-0.08(-0.31%)
Apr 23, 2004
24.86
24.86
24.52
24.69
1,874,046
-0.11(-0.43%)
Apr 22, 2004
24.30
24.99
24.28
24.80
2,228,676
+0.45(+1.83%)
Apr 21, 2004
24.12
24.50
23.70
24.35
2,660,569
+0.22(+0.93%)
Apr 20, 2004
24.30
24.40
24.12
24.13
2,294,642
-0.08(-0.32%)
Apr 19, 2004
24.38
24.43
24.16
24.20
1,297,756
-0.18(-0.76%)
Apr 16, 2004
24.60
24.64
24.38
24.39
2,308,666
-0.14(-0.57%)
Apr 15, 2004
24.60
24.60
24.36
24.53
1,394,627
+0.02(+0.09%)
Apr 14, 2004
24.27
24.53
24.20
24.50
1,579,798
+0.09(+0.38%)
Apr 13, 2004
24.63
24.63
24.30
24.41
1,181,927
-0.15(-0.60%)
Apr 12, 2004
24.55
24.70
24.50
24.56
1,045,710
+0.01(+0.03%)
Apr 08, 2004
24.47
24.63
24.38
24.55
1,145,827
+0.12(+0.47%)
Apr 07, 2004
24.56
24.59
24.22
24.44
1,706,145
-0.18(-0.72%)
Apr 06, 2004
24.34
24.63
24.26
24.61
2,108,821
+0.13(+0.53%)
Apr 05, 2004
24.30
24.48
24.20
24.48
1,366,968
+0.09(+0.38%)
Apr 02, 2004
24.10
24.41
24.06
24.39
1,626,286
+0.41(+1.70%)
Apr 01, 2004
23.98
24.13
23.92
23.98
1,765,229
-0.15(-0.64%)
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%)
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
.