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, 2014
87.06
87.92
87.06
87.52
2,156,316
+0.66(+0.76%)
Mar 28, 2014
86.19
86.98
85.93
86.86
1,925,539
+0.98(+1.14%)
Mar 27, 2014
85.40
86.13
84.58
85.88
2,381,319
+0.40(+0.46%)
Mar 26, 2014
86.75
86.92
85.48
85.48
1,579,616
-0.85(-0.99%)
Mar 25, 2014
86.41
86.95
85.73
86.34
2,402,911
+0.64(+0.75%)
Mar 24, 2014
86.18
86.27
84.56
85.69
2,674,847
-0.15(-0.17%)
Mar 21, 2014
87.02
87.25
85.75
85.84
4,286,433
-0.94(-1.09%)
Mar 20, 2014
87.68
88.41
86.47
86.79
3,011,475
-0.72(-0.83%)
Mar 19, 2014
89.56
89.63
86.92
87.51
2,065,345
-1.69(-1.90%)
Mar 18, 2014
89.22
89.55
88.63
89.20
1,576,982
+0.31(+0.35%)
Mar 17, 2014
88.47
88.94
88.15
88.89
1,445,582
+0.77(+0.87%)
Mar 14, 2014
86.80
88.87
86.79
88.12
3,175,337
+1.11(+1.27%)
Mar 13, 2014
88.09
89.06
86.85
87.01
2,017,488
-0.80(-0.91%)
Mar 12, 2014
87.00
88.11
86.34
87.82
2,038,806
+0.52(+0.60%)
Mar 11, 2014
88.63
88.67
87.19
87.30
1,795,090
-1.39(-1.57%)
Mar 10, 2014
88.78
89.00
88.13
88.69
1,635,653
-0.48(-0.53%)
Mar 07, 2014
88.92
89.94
88.66
89.16
2,005,660
+0.69(+0.78%)
Mar 06, 2014
88.07
88.99
88.07
88.48
1,630,913
-0.18(-0.20%)
Mar 05, 2014
88.92
89.81
88.41
88.65
2,076,380
+0.26(+0.30%)
Mar 04, 2014
88.86
88.95
88.11
88.39
2,375,876
+1.93(+2.23%)
Mar 03, 2014
85.31
86.79
85.17
86.46
1,861,814
+0.26(+0.30%)
Feb 28, 2014
85.28
87.12
85.28
86.20
1,955,413
+0.28(+0.33%)
Feb 27, 2014
84.94
85.92
84.79
85.92
1,929,399
+0.89(+1.05%)
Feb 26, 2014
85.36
85.70
84.74
85.03
2,325,310
-0.18(-0.21%)
Feb 25, 2014
86.47
86.79
84.98
85.21
2,002,690
-1.27(-1.47%)
Feb 24, 2014
85.70
87.48
85.05
86.48
3,427,150
+1.43(+1.68%)
Feb 21, 2014
84.95
85.71
84.58
85.05
2,566,173
+0.22(+0.26%)
Feb 20, 2014
83.86
85.32
83.69
84.83
2,320,480
+1.05(+1.25%)
Feb 19, 2014
84.68
85.52
83.75
83.78
2,344,295
-0.63(-0.74%)
Feb 18, 2014
83.83
84.83
83.52
84.41
1,960,263
-0.05(-0.06%)
Feb 14, 2014
83.48
84.46
84.46
84.46
1,879,965
+0.56(+0.67%)
Feb 13, 2014
83.82
84.78
83.56
83.90
2,279,425
-0.33(-0.40%)
Feb 12, 2014
83.16
84.29
83.10
84.23
2,452,213
+1.21(+1.46%)
Feb 11, 2014
81.71
83.43
81.63
83.02
2,695,495
+0.93(+1.14%)
Feb 10, 2014
83.03
83.14
81.58
82.08
2,791,845
-0.92(-1.10%)
Feb 07, 2014
82.79
84.28
82.65
83.00
3,268,885
+0.59(+0.72%)
Feb 06, 2014
81.63
82.43
81.26
82.41
2,146,849
+0.75(+0.92%)
Feb 05, 2014
80.03
82.00
79.67
81.66
3,264,438
+1.56(+1.95%)
Feb 04, 2014
80.78
80.98
78.77
80.10
4,751,902
-1.29(-1.59%)
Feb 03, 2014
83.81
84.37
81.34
81.40
4,236,874
-2.31(-2.76%)
Jan 31, 2014
81.19
84.08
80.94
83.70
6,930,721
+2.80(+3.46%)
Jan 30, 2014
78.02
81.26
77.36
80.90
4,609,678
+2.87(+3.68%)
Jan 29, 2014
77.59
78.32
77.23
78.03
3,446,171
-0.51(-0.65%)
Jan 28, 2014
77.89
78.80
77.84
78.54
1,717,352
+0.57(+0.73%)
Jan 27, 2014
77.96
78.53
77.16
77.97
2,441,107
+0.38(+0.49%)
Jan 24, 2014
79.33
79.56
77.59
77.59
2,270,091
-2.61(-3.26%)
Jan 23, 2014
80.99
81.57
79.94
80.21
2,513,166
-1.19(-1.46%)
Jan 22, 2014
80.43
81.61
80.26
81.40
2,652,774
+0.81(+1.01%)
Jan 21, 2014
79.94
80.96
79.72
80.59
3,176,849
+1.29(+1.62%)
Jan 17, 2014
79.70
79.30
79.30
79.30
2,357,907
-0.54(-0.67%)
Jan 16, 2014
80.18
80.23
79.48
79.84
1,289,803
-0.42(-0.53%)
Jan 15, 2014
80.24
80.87
80.07
80.26
1,995,432
+0.02(+0.02%)
Jan 14, 2014
79.59
80.28
79.05
80.24
1,566,002
+1.07(+1.35%)
Jan 13, 2014
79.49
80.43
79.03
79.18
1,774,011
-0.64(-0.81%)
Jan 10, 2014
79.29
79.93
79.09
79.82
1,488,833
+0.58(+0.73%)
Jan 09, 2014
78.83
79.49
78.57
79.24
1,946,484
+0.92(+1.17%)
Jan 08, 2014
78.08
78.44
77.18
78.32
2,661,521
+0.24(+0.30%)
Jan 07, 2014
79.01
79.16
77.79
78.09
2,342,463
-0.41(-0.52%)
Jan 06, 2014
78.57
79.08
78.36
78.49
1,784,339
+0.29(+0.37%)
Jan 03, 2014
78.31
78.83
77.98
78.20
1,462,771
+0.04(+0.05%)
Jan 02, 2014
79.38
79.38
77.77
78.17
1,704,403
-1.69(-2.12%)
Dec 31, 2013
79.62
79.86
79.86
79.86
1,055,038
+0.24(+0.30%)
Dec 30, 2013
79.60
79.81
78.70
79.62
1,193,231
+0.11(+0.14%)
Dec 27, 2013
79.85
79.98
79.22
79.50
982,480
-0.17(-0.21%)
Dec 26, 2013
78.69
79.86
78.43
79.67
1,133,267
+1.26(+1.61%)
Dec 24, 2013
78.26
78.53
78.01
78.41
457,740
+0.45(+0.57%)
Dec 23, 2013
78.05
78.23
77.72
77.96
1,375,467
+0.61(+0.79%)
Dec 20, 2013
77.22
78.25
77.13
77.35
3,071,302
-0.09(-0.11%)
Dec 19, 2013
77.46
77.74
76.59
77.44
1,593,632
-0.21(-0.27%)
Dec 18, 2013
76.27
77.81
75.42
77.65
2,177,819
+1.70(+2.24%)
Dec 17, 2013
76.17
76.34
75.80
75.95
1,637,688
+0.14(+0.18%)
Dec 16, 2013
75.98
76.30
75.46
75.81
1,176,250
+0.17(+0.22%)
Dec 13, 2013
75.13
75.91
75.00
75.64
1,229,614
+0.64(+0.85%)
Dec 12, 2013
74.86
75.36
74.75
75.01
1,432,087
+0.27(+0.36%)
Dec 11, 2013
76.31
76.32
74.65
74.73
1,550,699
-1.41(-1.85%)
Dec 10, 2013
75.78
76.48
75.58
76.14
1,461,130
+0.14(+0.18%)
Dec 09, 2013
75.99
76.14
75.43
76.00
1,805,071
+0.15(+0.20%)
Dec 06, 2013
75.94
76.45
75.00
75.85
3,551,840
+0.60(+0.79%)
Dec 05, 2013
75.22
76.13
74.94
75.26
2,545,909
-0.04(-0.06%)
Dec 04, 2013
77.26
77.53
74.57
75.30
4,317,668
-2.39(-3.07%)
Dec 03, 2013
76.88
78.07
76.72
77.69
2,852,733
+0.97(+1.27%)
Dec 02, 2013
77.56
78.03
76.58
76.72
1,734,473
-0.88(-1.14%)
Nov 29, 2013
77.97
78.38
77.47
77.60
1,062,064
-0.41(-0.53%)
Nov 27, 2013
77.66
78.29
77.46
78.02
1,905,270
+0.67(+0.86%)
Nov 26, 2013
76.44
77.53
76.32
77.35
3,036,750
+0.92(+1.20%)
Nov 25, 2013
76.60
76.68
76.05
76.43
1,288,697
-0.02(-0.02%)
Nov 22, 2013
75.74
76.55
75.67
76.45
1,193,342
+0.46(+0.60%)
Nov 21, 2013
75.24
76.41
75.11
75.99
2,020,916
+1.17(+1.57%)
Nov 20, 2013
75.06
75.51
74.45
74.82
1,093,332
-0.08(-0.11%)
Nov 19, 2013
75.03
75.16
74.36
74.90
1,664,184
-0.06(-0.08%)
Nov 18, 2013
75.15
75.58
74.79
74.96
1,711,625
+0.33(+0.45%)
Nov 15, 2013
74.66
74.80
74.10
74.63
1,945,285
-0.35(-0.47%)
Nov 14, 2013
75.15
75.27
74.70
74.98
1,726,490
+0.73(+0.98%)
Nov 12, 2013
74.40
74.66
73.95
74.25
1,339,413
-0.17(-0.22%)
Nov 11, 2013
74.59
74.74
74.12
74.42
1,500,397
-0.28(-0.37%)
Nov 08, 2013
73.70
74.87
73.68
74.70
1,720,707
+0.95(+1.29%)
Nov 07, 2013
74.56
75.02
73.68
73.75
1,512,208
-0.59(-0.79%)
Nov 06, 2013
74.31
74.37
73.45
74.33
1,548,144
+0.39(+0.53%)
Nov 05, 2013
73.50
74.28
73.31
73.94
1,684,689
+0.32(+0.44%)
Nov 04, 2013
73.62
73.90
73.36
73.61
1,736,550
+0.32(+0.44%)
Nov 01, 2013
72.16
73.89
72.16
73.29
2,358,896
+1.21(+1.68%)
Oct 31, 2013
71.76
72.72
71.49
72.08
2,156,894
+0.24(+0.33%)
Oct 30, 2013
72.06
72.35
71.59
71.85
2,052,044
+0.20(+0.28%)
Oct 29, 2013
70.97
71.70
70.88
71.65
1,652,588
+0.68(+0.96%)
Oct 28, 2013
69.89
71.43
69.76
70.96
2,420,648
+0.99(+1.41%)
Oct 25, 2013
68.82
70.21
68.60
69.97
2,476,133
+1.65(+2.41%)
Oct 24, 2013
69.21
69.50
67.30
68.33
3,280,450
-0.36(-0.52%)
Oct 23, 2013
66.68
68.92
66.68
68.69
3,269,579
+2.00(+2.99%)
Oct 22, 2013
66.35
66.76
65.70
66.69
3,612,504
+1.00(+1.52%)
Oct 21, 2013
67.36
67.37
65.35
65.69
2,981,742
-1.57(-2.33%)
Oct 18, 2013
68.08
68.08
67.26
67.26
2,358,381
-0.67(-0.99%)
Oct 17, 2013
66.67
68.10
66.31
67.93
1,371,741
+1.20(+1.80%)
Oct 16, 2013
66.69
66.92
66.38
66.74
1,691,595
+0.51(+0.77%)
Oct 15, 2013
66.89
66.98
66.17
66.23
1,607,317
-0.61(-0.92%)
Oct 14, 2013
66.11
66.97
65.87
66.84
1,029,346
+0.13(+0.20%)
Oct 11, 2013
66.45
66.73
66.18
66.71
1,838,940
-0.03(-0.04%)
Oct 10, 2013
65.32
66.74
65.20
66.74
1,596,919
+2.00(+3.10%)
Oct 09, 2013
64.95
65.21
64.59
64.73
1,502,106
-0.07(-0.11%)
Oct 08, 2013
65.76
65.87
64.78
64.80
1,520,969
-1.02(-1.56%)
Oct 07, 2013
64.98
66.32
64.76
65.83
2,749,324
+0.85(+1.31%)
Oct 04, 2013
65.55
65.63
64.78
64.98
2,771,099
-0.59(-0.89%)
Oct 03, 2013
66.37
66.45
65.13
65.56
2,331,788
-1.02(-1.52%)
Oct 02, 2013
67.86
67.92
66.19
66.58
2,856,073
-1.51(-2.22%)
Oct 01, 2013
67.53
68.27
67.29
68.09
1,476,378
+0.65(+0.96%)
Sep 30, 2013
67.72
68.02
67.31
67.44
1,793,861
-0.98(-1.43%)
Sep 27, 2013
69.31
69.33
68.33
68.42
1,883,771
-0.92(-1.33%)
Sep 26, 2013
68.44
69.36
68.39
69.35
1,530,477
+0.94(+1.37%)
Sep 25, 2013
68.47
68.56
68.06
68.41
1,504,304
+0.01(+0.01%)
Sep 24, 2013
68.49
68.78
68.19
68.40
1,624,111
+0.02(+0.03%)
Sep 23, 2013
68.65
68.85
67.96
68.38
1,680,433
-0.27(-0.39%)
Sep 20, 2013
69.97
70.07
68.37
68.65
2,978,252
-1.47(-2.09%)
Sep 19, 2013
70.19
70.61
70.00
70.12
1,128,282
+0.06(+0.09%)
Sep 18, 2013
69.82
70.22
69.03
70.06
1,673,279
+0.31(+0.45%)
Sep 17, 2013
69.13
69.84
68.96
69.75
1,610,663
+0.52(+0.75%)
Sep 16, 2013
68.58
69.24
68.20
69.22
1,652,185
+1.03(+1.50%)
Sep 13, 2013
67.61
68.36
67.26
68.20
1,855,316
+0.79(+1.17%)
Sep 12, 2013
67.08
67.74
67.07
67.41
1,039,858
+0.12(+0.18%)
Sep 11, 2013
66.94
67.29
66.71
67.29
1,575,132
+0.47(+0.70%)
Sep 10, 2013
66.19
66.95
66.16
66.82
1,536,705
+0.90(+1.37%)
Sep 09, 2013
65.83
66.10
65.61
65.91
1,210,971
+0.21(+0.32%)
Sep 06, 2013
66.04
66.16
64.91
65.70
1,777,728
-0.17(-0.25%)
Sep 05, 2013
66.09
66.23
65.55
65.87
1,761,599
-0.24(-0.37%)
Sep 04, 2013
65.83
66.53
65.69
66.11
2,003,583
+0.34(+0.52%)
Sep 03, 2013
66.36
66.59
65.61
65.77
1,685,224
+0.24(+0.37%)
Aug 30, 2013
65.92
66.02
65.33
65.53
1,353,368
-0.23(-0.36%)
Aug 29, 2013
65.53
66.29
65.45
65.77
1,368,725
+0.14(+0.21%)
Aug 28, 2013
65.57
66.12
65.44
65.63
2,236,195
+0.23(+0.35%)
Aug 27, 2013
66.58
67.16
65.28
65.40
3,028,752
-1.53(-2.29%)
Aug 26, 2013
67.26
67.72
66.85
66.93
2,033,308
-0.55(-0.81%)
Aug 23, 2013
66.70
67.65
66.59
67.48
2,135,879
+0.87(+1.30%)
Aug 22, 2013
66.17
66.78
66.06
66.61
1,218,903
+0.67(+1.01%)
Aug 21, 2013
66.01
66.48
65.89
65.94
1,779,596
-0.15(-0.22%)
Aug 20, 2013
66.30
66.69
66.07
66.09
2,003,600
-0.26(-0.39%)
Aug 19, 2013
66.46
67.08
66.27
66.35
2,774,401
-0.34(-0.51%)
Aug 16, 2013
65.58
66.73
65.58
66.69
3,408,395
+0.99(+1.51%)
Aug 15, 2013
65.87
66.18
65.42
65.70
1,682,126
-0.70(-1.05%)
Aug 14, 2013
66.58
66.73
66.27
66.39
1,773,273
-0.35(-0.52%)
Aug 13, 2013
66.02
66.90
66.00
66.74
1,616,819
+0.68(+1.03%)
Aug 12, 2013
66.76
66.87
65.97
66.06
1,961,874
-0.83(-1.25%)
Aug 09, 2013
66.81
67.11
66.53
66.90
2,505,416
+0.16(+0.23%)
Aug 08, 2013
66.63
67.04
66.22
66.74
2,357,490
+0.36(+0.55%)
Aug 07, 2013
65.83
66.52
65.63
66.37
2,979,513
+0.51(+0.78%)
Aug 06, 2013
66.01
66.11
65.48
65.86
2,840,954
-0.25(-0.38%)
Aug 05, 2013
65.84
66.38
65.18
66.11
3,789,694
+0.37(+0.57%)
Aug 02, 2013
65.59
66.28
64.60
65.74
7,511,529
+1.63(+2.55%)
Aug 01, 2013
62.86
64.16
62.74
64.11
4,132,473
+1.68(+2.69%)
Jul 31, 2013
62.02
62.86
61.98
62.43
3,028,316
+0.54(+0.87%)
Jul 30, 2013
61.90
62.18
61.75
61.89
2,609,505
+0.23(+0.38%)
Jul 29, 2013
60.83
61.91
60.71
61.66
3,486,951
+0.82(+1.34%)
Jul 26, 2013
60.48
61.18
60.27
60.84
2,931,424
+0.23(+0.37%)
Jul 25, 2013
61.27
61.45
59.84
60.61
2,721,569
+0.00(+0.00%)
Jul 24, 2013
60.83
61.31
60.60
60.61
2,342,259
+0.03(+0.06%)
Jul 23, 2013
60.53
60.78
60.30
60.58
2,614,694
+0.30(+0.49%)
Jul 22, 2013
60.64
60.72
60.23
60.28
1,692,132
-0.37(-0.62%)
Jul 19, 2013
60.60
60.69
60.39
60.66
3,286,990
+0.09(+0.14%)
Jul 18, 2013
60.58
60.78
60.33
60.57
1,977,033
+0.22(+0.36%)
Jul 17, 2013
60.56
60.78
60.21
60.35
1,252,360
-0.10(-0.16%)
Jul 16, 2013
60.84
60.91
60.34
60.45
1,481,822
-0.42(-0.69%)
Jul 15, 2013
60.75
60.94
60.55
60.86
1,608,831
+0.50(+0.82%)
Jul 12, 2013
60.22
60.48
59.90
60.37
1,896,743
+0.08(+0.13%)
Jul 11, 2013
59.76
60.39
59.76
60.29
2,026,857
+1.04(+1.76%)
Jul 10, 2013
58.65
59.46
58.65
59.25
2,000,789
+0.64(+1.10%)
Jul 09, 2013
58.47
58.98
58.23
58.61
2,368,282
+0.52(+0.90%)
Jul 08, 2013
57.61
58.19
57.48
58.08
2,266,182
+0.87(+1.52%)
Jul 05, 2013
57.03
57.36
56.62
57.21
1,231,781
+0.60(+1.06%)
Jul 03, 2013
56.15
56.73
56.08
56.62
866,489
+0.29(+0.51%)
Jul 02, 2013
57.40
57.40
56.03
56.33
2,231,419
-1.11(-1.94%)
Jul 01, 2013
57.35
57.74
56.86
57.44
1,825,746
+0.46(+0.81%)
Jun 28, 2013
57.18
57.45
56.83
56.98
2,275,426
-0.28(-0.48%)
Jun 27, 2013
57.31
57.56
57.19
57.26
2,008,015
+0.44(+0.77%)
Jun 26, 2013
56.71
57.15
56.20
56.82
2,360,467
+0.53(+0.93%)
Jun 25, 2013
56.84
56.91
56.04
56.29
1,686,137
-0.16(-0.29%)
Jun 24, 2013
56.76
57.06
56.14
56.45
2,075,454
-0.52(-0.91%)
Jun 21, 2013
57.19
57.46
56.91
56.97
2,721,640
+0.00(+0.00%)
Jun 20, 2013
57.39
57.70
56.89
56.97
2,234,162
-0.68(-1.18%)
Jun 19, 2013
58.66
58.66
57.58
57.65
2,825,489
-1.01(-1.72%)
Jun 18, 2013
58.60
58.90
58.34
58.66
2,153,469
+0.25(+0.43%)
Jun 17, 2013
58.61
59.02
58.04
58.41
1,423,608
+0.32(+0.55%)
Jun 14, 2013
58.05
58.45
57.71
58.09
2,128,280
-0.22(-0.38%)
Jun 13, 2013
57.47
58.71
57.45
58.32
2,174,481
+0.83(+1.44%)
Jun 12, 2013
57.78
58.00
57.36
57.49
1,551,210
+0.15(+0.26%)
Jun 11, 2013
57.29
57.89
57.07
57.34
1,706,663
-0.35(-0.61%)
Jun 10, 2013
58.12
58.15
57.54
57.70
1,702,719
-0.40(-0.68%)
Jun 07, 2013
57.23
58.16
57.18
58.09
2,213,319
+1.23(+2.17%)
Jun 06, 2013
56.46
56.98
56.07
56.86
1,582,658
+0.41(+0.73%)
Jun 05, 2013
57.00
57.08
56.31
56.45
1,608,802
-0.73(-1.28%)
Jun 04, 2013
56.98
57.43
56.70
57.18
1,773,618
+0.09(+0.17%)
Jun 03, 2013
57.14
57.42
56.61
57.08
3,362,395
-0.34(-0.60%)
May 31, 2013
57.95
58.68
57.43
57.43
2,272,040
-0.59(-1.02%)
May 30, 2013
58.10
59.13
58.00
58.02
1,837,972
+0.20(+0.34%)
May 29, 2013
58.08
58.16
57.45
57.82
1,416,448
-0.56(-0.96%)
May 28, 2013
57.99
58.63
57.94
58.38
1,786,620
+0.88(+1.53%)
May 24, 2013
57.40
57.61
56.93
57.51
1,293,807
-0.02(-0.03%)
May 23, 2013
56.66
57.77
56.64
57.52
1,639,736
+0.44(+0.77%)
May 22, 2013
57.46
58.12
56.97
57.08
1,919,928
-0.45(-0.78%)
May 21, 2013
57.61
57.99
57.27
57.53
1,648,887
-0.02(-0.03%)
May 20, 2013
57.55
57.86
57.45
57.55
1,431,853
-0.09(-0.16%)
May 17, 2013
56.70
57.72
56.68
57.64
3,691,774
+1.08(+1.90%)
May 16, 2013
56.64
57.01
56.37
56.57
1,804,484
-0.11(-0.20%)
May 15, 2013
55.52
56.68
55.39
56.68
1,500,177
+1.59(+2.88%)
May 13, 2013
55.35
56.88
54.81
55.09
1,165,468
-0.29(-0.53%)
May 10, 2013
54.82
55.39
54.67
55.39
1,712,385
+0.70(+1.28%)
May 09, 2013
54.52
54.97
54.29
54.69
1,549,230
+0.26(+0.47%)
May 08, 2013
54.60
54.67
54.20
54.43
2,679,750
-0.26(-0.47%)
May 07, 2013
54.40
54.83
54.29
54.69
1,430,685
+0.41(+0.76%)
May 06, 2013
54.44
54.63
54.13
54.27
1,310,353
-0.05(-0.10%)
May 03, 2013
54.31
54.39
53.86
54.33
1,833,051
+0.47(+0.86%)
May 02, 2013
53.14
54.08
52.97
53.86
2,149,982
+0.72(+1.36%)
May 01, 2013
52.78
53.71
52.77
53.14
2,486,669
+0.24(+0.46%)
Apr 30, 2013
52.34
53.15
52.32
52.90
2,550,276
+0.57(+1.09%)
Apr 29, 2013
51.90
52.50
51.51
52.33
2,207,851
+0.45(+0.86%)
Apr 26, 2013
51.35
52.04
51.10
51.88
2,378,949
+0.78(+1.52%)
Apr 25, 2013
50.40
51.46
50.07
51.10
3,272,584
+1.01(+2.01%)
Apr 24, 2013
49.71
50.34
49.53
50.09
1,720,067
+0.64(+1.29%)
Apr 23, 2013
49.39
49.50
48.97
49.46
1,832,483
+0.39(+0.79%)
Apr 22, 2013
49.34
49.41
48.78
49.07
1,466,286
-0.18(-0.37%)
Apr 19, 2013
48.71
49.39
48.66
49.25
1,973,318
+0.80(+1.65%)
Apr 18, 2013
48.83
48.96
48.13
48.45
1,867,906
-0.40(-0.81%)
Apr 17, 2013
49.26
49.33
48.62
48.85
1,569,874
-0.61(-1.24%)
Apr 16, 2013
49.79
50.09
49.22
49.46
1,899,522
-0.04(-0.09%)
Apr 15, 2013
50.09
50.19
49.37
49.50
1,941,135
-0.78(-1.54%)
Apr 12, 2013
50.11
50.35
49.94
50.28
1,316,462
-0.06(-0.12%)
Apr 11, 2013
50.32
50.44
50.21
50.34
1,755,364
+0.16(+0.33%)
Apr 10, 2013
50.08
50.46
50.04
50.17
1,800,717
+0.22(+0.45%)
Apr 09, 2013
50.33
50.38
49.84
49.95
1,373,114
-0.25(-0.50%)
Apr 08, 2013
50.07
50.20
49.66
50.20
1,630,304
+0.06(+0.12%)
Apr 05, 2013
50.08
50.27
49.79
50.14
2,893,840
-0.31(-0.61%)
Apr 04, 2013
50.13
50.61
50.09
50.45
2,104,055
+0.45(+0.90%)
Apr 03, 2013
49.73
50.63
49.73
50.00
2,384,436
+0.41(+0.83%)
Apr 02, 2013
50.06
50.09
49.40
49.59
1,706,539
-0.30(-0.60%)
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
.