$107.59 -1.66 (%) Raytheon Co - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTN historical data

Date Open High Low Close Volume
3/31/2015110.52110.64109.25109.251,479,503
3/30/2015110.28111.44110.04110.991,020,811
3/27/2015108.80110.18108.30109.931,404,176
3/26/2015108.33109.20107.27108.751,369,817
3/25/2015111.66111.76108.64108.711,418,857
3/24/2015112.00112.49111.36111.49979,551
3/23/2015112.40113.16112.20112.351,727,770
3/20/2015111.64113.36111.50112.404,233,877
3/19/2015110.09111.11110.07110.741,206,882
3/18/2015108.74111.18108.07110.671,520,527
3/17/2015108.85109.63108.78109.091,306,003
3/16/2015107.09110.94107.08109.602,595,095
3/13/2015106.56107.30105.63106.521,711,700
3/12/2015105.35107.08105.35106.91999,866
3/11/2015105.07106.52104.91105.441,413,981
3/10/2015106.28106.70104.94104.941,602,821
3/9/2015105.18107.48105.10106.881,779,681
3/6/2015106.40106.40105.09105.221,745,168
3/5/2015107.00107.31106.36106.971,485,477
3/4/2015108.07108.36106.54106.772,044,958
3/3/2015109.60109.70107.77108.192,507,549
3/2/2015108.77110.83108.53110.451,412,797
2/27/2015108.80109.88108.70108.772,789,785
2/26/2015109.16109.66108.38108.601,400,832
2/25/2015110.18110.29108.96109.161,138,273
2/24/2015109.01110.46108.96110.191,413,227
2/23/2015108.88109.77108.50109.661,900,700
2/20/2015108.07109.08106.93108.881,473,138
2/19/2015107.09108.25106.76108.071,068,680
2/18/2015106.17107.05105.01107.031,488,926
2/17/2015106.74107.15105.83106.541,318,056
2/13/2015107.06107.34106.45107.031,413,877
2/12/2015107.20107.70106.96107.40853,199
2/11/2015107.47107.65106.45107.151,035,060
2/10/2015107.47107.71106.49107.601,138,382
2/9/2015106.74107.25106.29106.751,552,150
2/6/2015106.81108.25106.64107.451,412,613
2/5/2015107.26107.54106.17106.811,957,313
2/4/2015105.74108.10105.53107.132,466,728
2/3/2015104.32106.40104.15106.372,529,665
2/2/2015100.00103.7599.54103.382,773,533
1/30/201599.46101.4298.78100.053,856,293
1/29/2015102.67102.9898.21102.006,038,879
1/28/2015105.51106.52104.36104.571,479,137
1/27/2015105.44105.86104.46104.781,248,836
1/26/2015106.94107.13105.66106.501,428,352
1/23/2015107.38107.92106.75106.801,215,754
1/22/2015106.63107.67106.29107.581,351,475
1/21/2015105.87106.85105.68106.161,301,106
1/20/2015106.96107.00105.01106.131,516,785
1/16/2015105.45105.86104.60105.731,684,904
1/15/2015106.41106.93105.44105.87944,324
1/14/2015105.45106.54104.33106.051,211,725
1/13/2015107.56108.51104.73106.152,535,549
1/12/2015109.00109.24105.93106.652,904,343
1/9/2015109.47109.81108.60108.702,348,401
1/8/2015108.95110.27108.60109.602,159,864
1/7/2015107.56108.06106.69107.571,238,410
1/6/2015106.69107.72105.01106.242,229,798
1/5/2015108.16109.18105.68106.622,307,733
1/2/2015108.73109.23107.39108.61993,912
12/31/2014109.40109.95108.13108.171,183,802
12/30/2014110.39110.39109.22109.881,068,109
12/29/2014110.00110.45109.62110.21921,164
12/26/2014110.95110.96110.06110.08712,542
12/24/2014110.36111.23110.00110.47520,990
12/23/2014110.53110.91110.17110.181,110,285
12/22/2014107.32111.47107.32109.902,366,907
12/19/2014106.29107.70105.87106.822,580,998
12/18/2014103.35106.06103.35106.011,793,204
12/17/2014102.89103.40101.23102.652,401,142
12/16/2014103.67105.47103.00103.051,620,469
12/15/2014104.91105.08102.51103.311,568,038
12/12/2014105.82105.86104.17104.261,346,557
12/11/2014106.57107.09105.95106.391,180,871
12/10/2014108.53108.59106.02106.131,263,360
12/9/2014107.17108.83107.03108.531,838,009
12/8/2014107.72108.75107.37108.022,096,173
12/5/2014108.51108.80107.01107.622,194,144
12/4/2014107.50110.00106.48110.001,325,479
12/3/2014107.09108.00106.77107.641,856,902
12/2/2014106.31107.11105.89106.781,810,054
12/1/2014106.00106.95105.95106.281,117,497
11/28/2014106.92107.81106.57106.70583,400
11/26/2014106.52106.97106.35106.67802,790
11/25/2014106.52107.04106.14106.401,925,161
11/24/2014105.76106.80105.76106.591,276,168
11/21/2014105.65105.95105.16105.781,850,953
11/20/2014103.95104.72103.57104.25866,848
11/19/2014103.83104.57103.42104.341,424,287
11/18/2014103.20104.91102.92104.132,204,987
11/17/2014104.15104.39102.97103.302,250,700
11/14/2014104.55104.82103.42104.634,104,194
11/13/2014103.42104.62102.38103.122,613,493
11/12/2014103.04104.08103.04103.401,751,743
11/11/2014103.68104.39103.35103.741,191,462
11/10/2014104.16104.55103.30103.521,423,660
11/7/2014104.54104.64103.26104.361,775,996
11/6/2014104.17105.40103.93104.711,336,237
11/5/2014105.46105.73103.60104.142,213,001
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center