$104.44 -0.70 (%) Raytheon Co - NYSE

May. 28, 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
5/28/2015105.04105.62104.18104.441,786,505
5/27/2015105.99106.00104.60105.141,824,534
5/26/2015106.68106.70105.14105.521,669,074
5/22/2015107.12107.36106.19106.701,251,424
5/21/2015106.64107.78106.64107.511,197,871
5/20/2015107.17107.17106.41106.551,311,478
5/19/2015107.18107.32106.52106.771,244,760
5/18/2015107.17107.67106.94107.051,220,175
5/15/2015107.61108.19106.91107.021,184,501
5/14/2015107.32107.99107.09107.641,881,721
5/13/2015107.25107.50106.51106.771,054,380
5/12/2015106.54107.38105.89107.081,321,786
5/11/2015106.43107.37106.00106.75867,765
5/8/2015106.26107.40106.18106.791,492,285
5/7/2015104.42105.48104.24105.151,720,495
5/6/2015105.40105.54104.21104.611,522,742
5/5/2015106.40106.40104.36105.011,730,934
5/4/2015105.62107.14105.24106.401,867,985
5/1/2015104.18105.19104.03105.081,310,464
4/30/2015106.15106.47103.55104.001,883,370
4/29/2015108.08108.68106.60106.751,396,994
4/28/2015107.61108.38107.25108.351,892,939
4/27/2015108.56109.22107.77107.881,594,282
4/24/2015108.44109.06107.73108.351,444,508
4/23/2015109.46109.46107.65108.551,950,951
4/22/2015108.98109.83108.16109.651,377,887
4/21/2015108.34108.97108.00108.831,873,005
4/20/2015106.21107.87106.21107.491,895,007
4/17/2015108.36108.86107.31107.721,922,910
4/16/2015108.08109.41108.00108.931,311,831
4/15/2015108.95109.56108.14108.591,486,358
4/14/2015108.52109.23107.93108.451,235,529
4/13/2015109.35110.35108.63108.631,270,234
4/10/2015110.20110.48109.32109.96919,713
4/9/2015108.85110.22108.85110.01869,367
4/8/2015108.94110.09108.42108.981,434,008
4/7/2015109.21110.40108.71108.742,010,596
4/6/2015109.37109.71108.03109.151,397,297
4/2/2015108.07108.96107.30108.461,423,934
4/1/2015108.44108.61106.60107.591,651,218
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center