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 (%)
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%)
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
.