Raytheon Co (NY: RTN)
104.48 USD  -0.63 (-0.60%)
Streaming Delayed Price  /  Updated: 10:30 AM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 103.98 105.76 103.60 105.11 1,929,523 +1.49(+1.44%)
Aug 26, 2015 102.84 103.69 100.54 103.62 1,729,175 +2.97(+2.95%)
Aug 25, 2015 104.55 104.55 100.45 100.65 2,485,818 -1.35(-1.32%)
Aug 24, 2015 98.72 104.48 96.68 102.00 3,687,715 -2.99(-2.85%)
Aug 21, 2015 107.01 107.20 104.80 104.99 2,527,667 -2.65(-2.46%)
Aug 20, 2015 108.90 109.16 107.59 107.64 1,363,112 -1.96(-1.79%)
Aug 19, 2015 109.78 110.37 109.05 109.60 1,053,907 -0.73(-0.66%)
Aug 18, 2015 109.49 110.63 109.34 110.33 1,160,396 +0.52(+0.47%)
Aug 17, 2015 109.38 110.15 108.41 109.81 1,659,699 -0.01(-0.01%)
Aug 14, 2015 109.15 110.36 109.14 109.82 1,100,572 +0.67(+0.61%)
Aug 13, 2015 108.40 109.62 108.25 109.15 860,780 +0.48(+0.44%)
Aug 12, 2015 107.85 108.88 107.19 108.67 1,401,537 +0.19(+0.18%)
Aug 11, 2015 108.67 109.28 108.09 108.48 1,123,914 -0.95(-0.87%)
Aug 10, 2015 109.66 110.76 109.24 109.43 1,427,331 +0.61(+0.56%)
Aug 07, 2015 108.82 109.20 107.76 108.82 1,252,535 -0.58(-0.53%)
Aug 06, 2015 109.80 110.00 108.88 109.40 1,509,911 -0.62(-0.56%)
Aug 05, 2015 109.21 110.64 108.91 110.02 1,664,862 +1.18(+1.08%)
Aug 04, 2015 108.68 109.55 108.36 108.84 1,130,037 -0.06(-0.06%)
Aug 03, 2015 108.97 109.20 107.90 108.90 1,698,346 -0.19(-0.17%)
Jul 31, 2015 110.12 110.34 108.80 109.09 2,074,376 -0.75(-0.68%)
Jul 30, 2015 108.98 110.74 108.50 109.84 3,016,202 +0.64(+0.59%)
Jul 29, 2015 104.88 109.39 104.64 109.20 3,967,624 +4.31(+4.11%)
Jul 28, 2015 105.06 106.62 104.28 104.89 2,075,222 +0.55(+0.53%)
Jul 27, 2015 103.56 104.60 103.11 104.34 2,857,776 +0.44(+0.42%)
Jul 24, 2015 103.00 104.08 102.83 103.90 2,921,791 +0.69(+0.67%)
Jul 23, 2015 100.00 106.06 98.27 103.21 5,393,489 +6.22(+6.41%)
Jul 22, 2015 97.98 98.68 96.89 96.99 1,956,852 -0.86(-0.88%)
Jul 21, 2015 99.39 99.39 97.60 97.85 1,413,764 -1.91(-1.91%)
Jul 20, 2015 99.89 100.52 99.31 99.76 1,260,419 -0.13(-0.13%)
Jul 17, 2015 100.24 100.52 99.67 99.89 1,273,819 -0.62(-0.62%)
Jul 16, 2015 100.02 100.57 99.62 100.51 1,263,664 +1.07(+1.08%)
Jul 15, 2015 100.32 100.43 99.28 99.44 1,775,126 -1.11(-1.10%)
Jul 14, 2015 100.21 100.62 99.64 100.55 1,466,152 +0.04(+0.04%)
Jul 13, 2015 99.55 100.72 99.33 100.51 1,948,069 +1.80(+1.82%)
Jul 10, 2015 99.41 99.60 97.92 98.71 2,825,078 +0.08(+0.08%)
Jul 09, 2015 98.74 99.24 98.62 98.63 1,970,813 +0.62(+0.63%)
Jul 08, 2015 97.31 98.24 97.09 98.01 2,242,794 +0.06(+0.06%)
Jul 07, 2015 96.61 98.09 96.38 97.95 2,165,871 +1.20(+1.24%)
Jul 06, 2015 95.47 96.93 95.32 96.75 1,827,081 +1.18(+1.23%)
Jul 02, 2015 95.57 95.57 95.57 0 -0.77(-0.80%)
Jul 01, 2015 95.83 96.95 95.83 96.34 1,559,596 +0.66(+0.69%)
Jun 30, 2015 96.79 96.81 95.46 95.68 1,839,878 -0.24(-0.25%)
Jun 29, 2015 96.52 97.07 95.89 95.92 1,512,394 -1.87(-1.91%)
Jun 26, 2015 98.42 98.74 97.58 97.79 1,880,916 -0.45(-0.46%)
Jun 25, 2015 99.79 99.79 98.24 98.24 1,523,366 -1.07(-1.08%)
Jun 24, 2015 100.48 100.48 99.26 99.31 1,298,549 -1.05(-1.05%)
Jun 23, 2015 100.70 100.96 100.07 100.36 1,418,898 -0.29(-0.29%)
Jun 22, 2015 101.05 101.37 100.50 100.65 1,214,017 +0.05(+0.05%)
Jun 19, 2015 100.91 101.25 100.49 100.60 1,414,545 -0.64(-0.63%)
Jun 18, 2015 100.76 101.75 100.75 101.24 2,134,868 +0.58(+0.58%)
Jun 17, 2015 100.18 100.88 99.79 100.66 1,685,700 +0.87(+0.87%)
Jun 16, 2015 100.02 100.24 99.37 99.79 2,592,302 -0.46(-0.46%)
Jun 15, 2015 100.90 101.00 100.02 100.25 1,492,018 -1.42(-1.40%)
Jun 12, 2015 101.51 102.01 101.23 101.67 1,083,994 -0.49(-0.48%)
Jun 11, 2015 101.09 102.24 100.74 102.16 1,554,711 +1.20(+1.19%)
Jun 10, 2015 100.53 102.00 100.13 100.96 1,708,508 +1.06(+1.06%)
Jun 09, 2015 101.14 101.23 99.83 99.90 1,728,843 -1.17(-1.16%)
Jun 08, 2015 101.50 101.88 101.06 101.07 2,284,635 -0.43(-0.42%)
Jun 05, 2015 102.02 99.31 101.50 2,619,392 +0.83(+0.82%)
Jun 04, 2015 101.39 101.93 100.11 100.67 2,348,276 -1.53(-1.50%)
Jun 03, 2015 103.33 103.48 102.06 102.20 2,384,728 -0.58(-0.56%)
Jun 02, 2015 102.95 103.24 102.00 102.78 3,085,064 -0.73(-0.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here