$106.40 0.00 (%) Raytheon Co - NYSE

Nov. 25, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center