Raytheon Co $92.52

up +0.66


10/7/2014 02:16 PM  |  NYSE : RTN  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTN historical data

Date Open High Low Close Volume
7/9/201491.7491.8791.0091.861,547,707
7/8/201492.0392.2291.0791.201,417,341
7/7/201493.2993.3992.1092.291,235,853
7/3/201493.3993.5092.4893.22808,813
7/2/201493.1093.5692.2292.471,136,548
7/1/201491.6793.6390.3793.102,129,818
6/30/201493.8293.8492.1092.251,626,272
6/27/201494.1294.4593.7594.401,895,332
6/26/201494.5694.5693.6494.081,161,477
6/25/201494.2194.8593.5394.711,585,089
6/24/201495.5396.0094.1994.231,129,277
6/23/201497.0497.0495.4595.83889,334
6/20/201496.2797.2396.2596.771,911,103
6/19/201495.6496.2595.4995.851,330,465
6/18/201495.9996.3294.9295.741,051,551
6/17/201496.8697.1695.8295.831,578,200
6/16/201496.4697.3996.1797.101,023,366
6/13/201495.7096.7795.4596.591,107,203
6/12/201496.5596.8395.1695.501,351,041
6/11/201497.5097.8796.3896.481,680,746
6/10/2014100.31100.3197.4497.571,617,659
6/9/201498.4398.9198.0098.501,681,268
6/6/201497.9198.9497.9098.781,201,731
6/5/201498.1898.6797.8098.561,425,214
6/4/201497.8697.9897.2897.93998,701
6/3/201497.3598.4197.2897.891,718,547
6/2/201497.0998.2696.5098.06962,129
5/30/201496.6897.8096.6897.571,524,486
5/29/201496.8297.2196.3396.971,085,295
5/28/201497.0897.9996.5696.611,148,984
5/27/201497.2097.3196.3896.821,359,118
5/23/201496.1897.1796.0097.03686,754
5/22/201495.6596.3895.4596.181,208,672
5/21/201495.5796.3295.2595.431,069,103
5/20/201495.2995.7794.8695.421,389,839
5/19/201495.1895.7594.8095.651,119,980
5/16/201496.2396.5094.7895.392,740,984
5/15/201496.9097.3695.7596.062,301,080
5/14/201499.4499.6697.2997.402,216,608
5/13/201498.6799.6998.6299.451,425,466
5/12/201497.6098.4497.4998.331,371,392
5/9/201497.3597.6696.7897.171,583,366
5/8/201497.8998.1497.2097.621,913,593
5/7/201496.4497.9195.7697.792,069,598
5/6/201496.5996.6495.8795.951,217,344
5/5/201495.5596.8695.4396.731,894,802
5/2/201495.3796.3395.2795.832,054,307
5/1/201495.3696.2194.6295.411,925,780
4/30/201495.8896.2895.1295.482,566,645
4/29/201495.9096.3595.3395.902,501,118
4/28/201496.2896.3994.5095.442,773,561
4/25/201496.0396.1394.6494.902,847,901
4/24/201498.5198.5194.5595.923,346,305
4/23/201499.92100.8699.10100.232,144,911
4/22/2014101.14102.3399.4699.502,381,238
4/21/2014101.50101.62100.50101.471,932,154
4/17/201498.90100.3698.90100.131,217,836
4/16/201498.5399.0697.7099.031,278,053
4/15/201497.3997.9895.8797.921,566,899
4/14/201496.8397.8496.4697.511,513,681
4/11/201496.7197.3496.2896.401,761,659
4/10/201499.1299.2196.8497.071,529,282
4/9/201497.5999.6597.1799.422,481,853
4/8/201496.8696.8895.4596.341,581,100
4/7/201497.6098.1896.5396.911,486,021
4/4/2014100.43100.8197.5097.611,733,567
4/3/2014100.30100.5799.35100.041,126,823
4/2/201499.24100.1098.8599.811,483,640
4/1/201499.4599.9098.4499.131,321,095
3/31/201498.2899.2598.2898.791,910,324
3/28/201497.8998.7997.6098.651,695,325
3/27/201497.0097.8396.0797.542,101,313
3/26/201498.5398.7297.0997.091,395,894
3/25/201498.1498.7697.3798.062,115,624
3/24/201497.8897.9996.0497.332,355,047
3/21/201498.8499.1097.3997.503,773,955
3/20/201499.59100.4198.2198.572,651,429
3/19/2014101.72101.8098.7399.391,818,416
3/18/2014101.34101.71100.67101.311,389,395
3/17/2014100.48101.02100.12100.961,272,751
3/14/201498.59100.9498.58100.092,795,700
3/13/2014100.05101.1598.6498.831,777,881
3/12/201498.81100.0798.0699.741,795,050
3/11/2014100.66100.7199.0399.151,580,473
3/10/2014100.84101.08100.10100.731,440,098
3/7/2014101.00102.15100.70101.271,765,867
3/6/2014100.03101.07100.03100.491,435,957
3/5/2014101.00102.00100.41100.691,836,964
3/4/2014100.93101.03100.08100.392,092,861
3/3/201496.9098.5796.7498.201,639,243
2/28/201496.8698.9596.8697.911,721,628
2/27/201496.4797.5996.3097.591,699,324
2/26/201496.9597.3496.2596.582,047,300
2/25/201498.2198.5796.5296.781,763,258
2/24/201497.0899.4897.0698.223,017,406
2/21/201496.4997.3596.0796.602,259,366
2/20/201495.2596.9195.0596.352,043,825
2/19/201496.1897.1395.1295.162,065,366
2/18/201495.2196.3594.8695.871,726,098
2/14/201494.8296.1494.5695.931,658,857
Trading Center