$146.30 +0.14 (%) Raytheon Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTN historical data

Date Open High Low Close Volume
12/9/2016145.81146.68144.92146.302,080,460
12/8/2016148.66148.84144.96146.162,616,327
12/7/2016149.30149.30147.83148.891,829,735
12/6/2016148.04149.40146.79149.121,363,779
12/5/2016150.90151.18148.94149.071,356,341
12/2/2016149.36150.74149.12149.921,133,524
12/1/2016149.50149.87148.09149.241,594,639
11/30/2016151.74151.93149.37149.543,176,905
11/29/2016148.97150.86148.97150.541,985,569
11/28/2016148.62149.57148.34148.901,365,326
11/25/2016148.63149.49148.04148.55672,649
11/23/2016148.04148.67146.86147.881,597,223
11/22/2016146.90147.93146.27147.761,834,488
11/21/2016146.53147.25145.86146.102,021,714
11/18/2016145.00146.27144.36146.041,977,439
11/17/2016146.33146.40144.26144.962,680,770
11/16/2016147.27148.37145.21146.161,747,635
11/15/2016150.13151.10146.66147.292,470,301
11/14/2016149.66150.72148.79149.732,338,746
11/11/2016147.88148.39146.61148.262,204,655
11/10/2016148.48148.93145.60147.712,907,915
11/9/2016142.97152.58142.97146.717,226,998
11/8/2016136.18137.37136.07136.511,598,201
11/7/2016134.70135.95134.10135.912,086,508
11/4/2016134.00134.80132.91132.972,261,563
11/3/2016135.25135.33132.89134.142,567,315
11/2/2016134.68137.00134.31135.272,785,161
11/1/2016136.93137.32134.79135.081,532,586
10/31/2016137.06137.80136.42136.611,503,787
10/28/2016136.43138.03135.65137.192,080,552
10/27/2016142.40142.40135.64136.283,892,591
10/26/2016139.64142.37139.40141.282,303,903
10/25/2016138.18140.10137.60139.751,623,107
10/24/2016137.28138.08137.26137.66757,664
10/21/2016136.52137.57135.31136.731,130,814
10/20/2016137.35137.85136.09137.311,184,510
10/19/2016137.73137.83136.84137.40881,987
10/18/2016138.16138.27136.88137.63798,470
10/17/2016137.42138.27137.15137.281,133,924
10/14/2016138.25138.69137.34137.341,092,815
10/13/2016137.00138.37136.78138.101,169,199
10/12/2016136.07138.13136.07137.581,268,305
10/11/2016137.00137.46136.02136.301,191,374
10/10/2016137.29137.99136.96137.30883,570
10/7/2016137.39137.56136.58136.781,614,942
10/6/2016137.29138.42136.71138.251,616,056
10/5/2016137.12137.64136.71137.131,736,456
10/4/2016137.77139.15136.41137.173,902,927
10/3/2016135.00137.54134.83137.171,681,825
9/30/2016136.93137.17134.44136.132,584,754
9/29/2016139.11139.53135.97136.541,801,150
9/28/2016139.50139.85138.57139.371,167,237
9/27/2016138.73139.61138.16139.111,164,560
9/26/2016138.27139.07137.79138.541,052,912
9/23/2016138.54139.08138.21138.58849,077
9/22/2016139.74140.22139.12139.471,009,532
9/21/2016137.92139.19137.27139.121,407,164
9/20/2016138.17138.25137.17137.661,256,923
9/19/2016137.28138.23137.26137.51803,475
9/16/2016137.49137.50136.64136.761,476,407
9/15/2016136.64138.07135.85137.711,009,900
9/14/2016137.59138.00136.24136.641,166,175
9/13/2016136.24137.77136.24137.141,957,893
9/12/2016135.78137.41135.58136.921,845,386
9/9/2016138.85139.07136.08136.082,218,350
9/8/2016139.61140.07139.05139.681,275,488
9/7/2016140.86141.16139.45140.001,652,977
9/6/2016140.17141.69140.17141.161,525,706
9/2/2016140.34140.65139.26140.131,496,183
9/1/2016140.39140.77138.83139.961,272,159
8/31/2016140.25140.35139.59140.131,225,210
8/30/2016141.61141.78139.73140.35972,968
8/29/2016140.61141.94140.61141.40915,535
8/26/2016141.81142.55140.64140.921,152,878
8/25/2016140.73142.19140.13141.781,096,155
8/24/2016140.82141.39139.92141.07990,275
8/23/2016142.88143.13141.13141.181,399,982
8/22/2016142.44143.25142.21142.65992,390
8/19/2016142.22142.70141.88142.501,407,595
8/18/2016141.57142.72141.57142.591,296,472
8/17/2016140.90142.14140.54142.071,242,243
8/16/2016142.24142.52140.62141.211,353,237
8/15/2016142.13143.39142.11142.521,326,284
8/12/2016142.00142.73141.57142.251,191,575
8/11/2016141.03142.56140.58142.321,962,086
8/10/2016140.32140.96140.12140.791,946,943
8/9/2016140.10140.50139.74140.121,247,121
8/8/2016140.53140.73139.77139.961,390,480
8/5/2016141.00141.38140.04140.761,721,452
8/4/2016141.00141.43140.16140.471,365,909
8/3/2016141.32142.15140.30140.681,562,835
8/2/2016139.81141.50139.74141.202,532,384
8/1/2016139.66140.46139.26140.241,963,390
7/29/2016138.01140.44138.01139.533,442,328
7/28/2016136.67138.20135.10138.062,103,787
7/27/2016135.88136.61134.36135.341,865,899
7/26/2016136.16136.88135.11135.391,352,290
7/25/2016135.54135.95134.60135.561,068,736
7/22/2016134.59135.69134.59135.601,974,250
7/21/2016138.18138.44134.49134.902,335,508
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center