$104.57 -0.21 (%) Raytheon Co - NYSE

Jan. 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
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
11/4/2014104.89105.75103.68105.102,289,740
11/3/2014104.00104.30102.95103.381,222,079
10/31/2014104.64104.97103.24103.882,006,063
10/30/2014101.65103.80100.23103.201,740,727
10/29/2014101.54102.10100.91101.661,913,069
10/28/201499.65101.4699.65101.071,902,390
10/27/201498.0099.6497.6199.371,565,377
10/24/201498.8999.5396.8498.121,636,062
10/23/201496.3999.4895.8198.881,906,649
10/22/201498.4399.2297.3297.451,907,262
10/21/201496.9598.2096.0098.111,815,632
10/20/201497.0097.4595.9196.841,535,968
10/17/201496.4697.6596.1497.461,763,097
10/16/201493.9995.8793.5395.321,583,239
10/15/201495.1595.7692.9695.412,225,457
10/14/201494.1497.4993.8596.562,885,635
10/13/201495.5196.1693.7193.852,057,293
10/10/201495.1496.4094.6095.472,196,173
10/9/201496.8496.9694.7294.971,497,127
10/8/201496.1297.0394.9396.951,943,421
10/7/201498.1998.2095.7795.772,332,131
10/6/201499.65100.2298.3498.401,406,055
10/3/201498.7199.8798.3899.182,142,214
10/2/201499.1799.4097.2197.681,695,650
10/1/2014100.97100.9798.7099.192,642,505
9/30/2014101.37102.36101.09101.621,777,293
9/29/201499.94101.6198.98100.891,462,653
9/26/2014100.19101.79100.19101.521,385,672
9/25/2014100.65101.05100.10100.191,966,648
9/24/2014101.00101.10100.52101.052,108,104
9/23/2014101.99102.18100.35100.581,343,328
9/22/2014102.91103.46102.18102.391,186,713
9/19/2014103.21103.51102.63103.352,127,332
9/18/2014102.44102.54102.10102.481,029,244
9/17/2014102.06102.92101.72102.281,024,368
9/16/2014101.35102.18101.04101.711,621,204
9/15/2014100.96101.68100.44101.511,935,840
9/12/2014100.65101.37100.32100.771,563,233
9/11/2014101.05101.20100.53100.932,458,989
9/10/201499.43101.3199.23100.903,001,750
9/9/201499.0899.8998.7599.341,898,781
9/8/201497.8598.7197.8098.501,840,234
9/5/201497.2197.9096.9997.762,411,260
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center