$129.46 -0.76 (%) Raytheon Co - New York Stock Exchange, Inc.

May. 31, 2016 | 02:25 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
5/27/2016130.10130.60130.01130.221,106,789
5/26/2016129.85130.27129.47130.031,707,154
5/25/2016130.35130.75129.31129.781,486,724
5/24/2016129.81130.40129.51130.051,077,994
5/23/2016129.50129.51128.69128.851,136,931
5/20/2016129.69129.70128.85129.343,002,687
5/19/2016129.88130.21128.40129.231,225,196
5/18/2016129.61131.25129.51130.521,445,076
5/17/2016131.33131.80129.25129.842,029,823
5/16/2016130.79131.82130.30131.331,420,058
5/13/2016131.15131.85130.13130.311,518,804
5/12/2016130.89132.43130.71131.911,404,177
5/11/2016131.82132.17130.00130.691,831,813
5/10/2016130.88132.07130.59131.961,411,741
5/9/2016129.30131.29128.86130.252,462,635
5/6/2016127.32129.08127.01129.061,520,944
5/5/2016127.17128.24126.58128.211,477,964
5/4/2016125.72126.80125.40126.722,809,003
5/3/2016125.26126.33124.98126.124,581,995
5/2/2016126.72127.88126.30127.142,226,959
4/29/2016127.32127.50125.32126.352,783,930
4/28/2016128.72129.39126.25127.514,363,012
4/27/2016128.50130.89127.56129.873,848,265
4/26/2016125.75128.22125.71128.212,413,493
4/25/2016126.00126.58125.26125.501,142,444
4/22/2016126.55127.07125.91126.401,139,451
4/21/2016126.22127.95126.13126.291,710,799
4/20/2016126.45126.90125.79125.981,117,854
4/19/2016126.70127.19125.97126.261,228,881
4/18/2016125.63126.77125.37126.35834,020
4/15/2016125.49125.80124.77125.681,378,564
4/14/2016125.99126.00124.86125.15899,685
4/13/2016126.79127.09124.75125.541,292,636
4/12/2016125.20126.20125.18126.04907,123
4/11/2016126.50126.83124.92124.951,404,421
4/8/2016127.40127.78126.02126.431,112,472
4/7/2016126.67127.10125.81126.571,960,154
4/6/2016126.23127.25125.70127.102,466,572
4/5/2016123.80126.44123.58126.032,655,671
4/4/2016123.08125.96123.00124.223,850,378
4/1/2016121.10123.43121.01123.231,890,413
3/31/2016123.81123.97122.10122.631,682,007
3/30/2016123.17123.93122.88123.761,410,864
3/29/2016121.85122.64120.24122.452,681,160
3/28/2016122.95123.79121.75122.391,847,759
3/24/2016123.46124.33122.80122.951,248,636
3/23/2016123.08124.58123.00123.861,282,729
3/22/2016123.26124.34123.00123.771,274,449
3/21/2016123.63124.03123.02123.561,362,043
3/18/2016122.66124.57121.82124.462,775,424
3/17/2016123.38123.91121.55122.592,150,511
3/16/2016122.70124.08121.73123.381,050,985
3/15/2016121.24123.35120.51122.721,385,939
3/14/2016122.41122.81121.75121.801,883,714
3/11/2016122.86124.77122.22122.712,020,298
3/10/2016122.52123.11121.53121.851,883,810
3/9/2016123.62123.78122.41122.521,833,586
3/8/2016121.88123.56121.62122.551,901,332
3/7/2016124.66125.34122.33122.501,915,190
3/4/2016124.84125.92124.51125.061,250,281
3/3/2016124.58125.46124.07124.911,450,235
3/2/2016124.72125.80124.36125.131,611,349
3/1/2016124.98125.45124.24124.751,689,607
2/29/2016124.27125.20123.85123.851,248,867
2/26/2016125.08125.63124.37124.481,571,373
2/25/2016123.84125.03123.56125.021,325,671
2/24/2016124.81125.46122.93123.701,482,050
2/23/2016124.48126.35124.18125.221,480,910
2/22/2016124.05125.67123.65124.511,718,831
2/19/2016121.53123.66121.02123.571,695,700
2/18/2016119.83122.81119.38121.581,997,916
2/17/2016121.50122.12120.86121.682,238,843
2/16/2016121.34121.77119.45120.812,806,716
2/12/2016122.73123.32119.50120.242,928,131
2/11/2016124.17125.26120.03122.183,912,731
2/10/2016126.37128.29126.03126.571,744,434
2/9/2016124.98127.35124.80126.392,130,065
2/8/2016125.90126.81124.83125.852,617,421
2/5/2016126.43126.93124.51126.652,974,132
2/4/2016127.54128.25125.54126.422,505,001
2/3/2016126.05128.15125.22128.083,412,294
2/2/2016124.57125.67122.92125.445,531,233
2/1/2016127.05127.67123.37125.553,448,007
1/29/2016122.47128.24122.47128.245,388,062
1/28/2016119.35123.27118.50122.182,680,455
1/27/2016118.79120.22117.80118.071,933,216
1/26/2016118.04120.39117.00119.531,464,086
1/25/2016118.69119.64117.68118.571,987,739
1/22/2016118.70119.18117.32118.422,208,657
1/21/2016118.89119.10117.02117.621,788,596
1/20/2016119.93120.61115.73118.402,189,514
1/19/2016121.07121.79119.32120.941,960,906
1/15/2016118.49120.88118.19120.292,712,853
1/14/2016121.32121.98119.74121.532,593,783
1/13/2016125.50125.53121.12121.311,744,097
1/12/2016124.02125.19123.45124.901,999,983
1/11/2016122.50124.06121.66123.531,407,926
1/8/2016123.41124.24121.53121.791,740,256
1/7/2016124.40125.20122.14123.002,082,566
1/6/2016124.55126.84124.38125.822,478,291
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center