Raytheon Co $101.71

up +0.20


16/9/2014 04:01 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
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
9/4/201496.7597.4896.6497.112,055,362
9/3/201496.7896.9596.2196.642,269,766
9/2/201496.7196.7695.9196.482,037,696
8/29/201496.3996.8395.9096.341,643,526
8/28/201495.7596.1995.5096.041,400,628
8/27/201496.7197.0095.9496.161,067,724
8/26/201497.1397.2296.5896.61697,075
8/25/201497.0097.2196.7297.07624,268
8/22/201496.4397.2496.3596.58842,409
8/21/201496.7497.0096.4296.58976,264
8/20/201495.2096.8594.9296.661,829,553
8/19/201494.6495.2294.4595.061,495,928
8/18/201493.9094.9893.9094.801,070,238
8/15/201493.7293.9892.7493.451,144,026
8/14/201493.5393.8893.2593.411,206,702
8/13/201491.7493.7991.7493.641,392,286
8/12/201491.5892.2591.1891.381,092,787
8/11/201491.9692.1691.3391.411,210,878
8/8/201489.7391.6689.6191.611,450,059
8/7/201490.2690.4089.1789.431,537,741
8/6/201490.4990.9189.2689.522,271,907
8/5/201491.2192.7990.9791.571,473,885
8/4/201491.7992.0090.9491.551,916,807
8/1/201490.8792.2490.8791.791,671,608
7/31/201492.0292.1590.7690.771,928,408
7/30/201492.8993.4292.0692.621,285,624
7/29/201493.0693.3992.4992.491,607,286
7/28/201492.2393.5391.5693.281,806,807
7/25/201493.2793.5491.9792.071,978,613
7/24/201495.0095.3993.4893.552,278,092
7/23/201496.4096.5495.3495.371,674,699
7/22/201496.0097.0195.7996.862,307,776
7/21/201494.8695.9894.8595.821,023,261
7/18/201494.3794.9694.0094.851,168,706
7/17/201494.1895.1493.6494.151,077,157
7/16/201495.0295.1294.1194.631,202,660
7/15/201494.0695.2693.9794.561,583,165
7/14/201493.3994.1393.1293.961,763,405
7/11/201492.1393.3091.9192.961,515,483
7/10/201490.7592.6890.7592.101,523,377
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
Trading Center