RAYTHEON $66.24

down -0.52


22/5/2013 04:22 PM  |  NYSE : RTN  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

RTN historical data

Date Open High Low Close Volume
5/22/2013 66.68 67.44 66.11 66.24 16540
5/21/2013 66.85 67.29 66.46 66.76 14210
5/20/2013 66.78 67.14 66.66 66.78 12340
5/17/2013 65.80 66.98 65.77 66.89 31779
5/16/2013 65.73 66.15 65.41 65.64 15551
5/15/2013 64.42 65.77 64.28 65.77 12928
5/14/2013 63.97 64.67 63.94 64.64 11239
5/13/2013 64.23 66.00 63.60 63.93 10044
5/10/2013 63.61 64.27 63.44 64.27 14755
5/9/2013 63.26 63.79 63.00 63.46 13351
5/8/2013 63.36 63.44 62.89 63.16 23093
5/7/2013 63.13 63.63 62.99 63.46 12330
5/6/2013 63.17 63.39 62.81 62.98 11280
5/3/2013 63.02 63.21 62.59 63.04 15790
5/2/2013 61.66 62.76 61.47 62.50 18527
5/1/2013 61.25 62.33 61.24 61.66 21420
4/30/2013 60.74 61.68 60.72 61.38 21963
4/29/2013 60.22 60.92 59.77 60.72 19023
4/26/2013 59.59 60.39 59.39 60.20 20481
4/25/2013 58.48 59.71 58.10 59.30 28194
4/24/2013 57.68 58.41 57.47 58.13 14824
4/23/2013 57.31 57.49 56.53 57.39 15783
4/22/2013 57.25 57.33 56.61 56.94 12625
4/19/2013 56.52 57.31 56.47 57.15 17001
4/18/2013 56.66 56.81 55.85 56.22 16098
4/17/2013 57.16 57.24 56.42 56.68 13525
4/16/2013 57.78 58.13 57.12 57.39 16347
4/15/2013 58.12 58.24 57.29 57.44 16729
4/12/2013 58.15 58.43 57.95 58.34 11343
4/11/2013 58.39 58.53 58.26 58.41 15128
4/10/2013 58.11 58.55 58.07 58.22 15509
4/9/2013 58.40 58.46 57.84 57.96 11834
4/8/2013 58.10 58.25 57.63 58.25 14038
4/5/2013 58.11 58.33 57.78 58.18 24931
4/4/2013 58.17 58.73 58.13 58.54 18132
4/3/2013 57.71 58.75 57.71 58.02 20542
4/2/2013 58.09 58.13 57.32 57.54 14707
4/1/2013 58.32 58.44 57.72 57.89 17332
3/28/2013 58.56 58.85 58.40 58.79 21395
3/27/2013 57.68 58.52 57.42 58.41 18521
3/26/2013 57.22 57.89 57.17 57.81 18116
3/25/2013 57.31 57.55 56.55 56.76 55876
3/22/2013 57.00 57.25 56.90 57.04 50643
3/21/2013 56.97 57.25 56.64 56.86 16301
3/20/2013 57.30 58.00 56.93 57.00 15349
3/19/2013 57.18 57.40 56.73 57.10 15088
3/18/2013 57.18 57.54 56.82 57.03 31865
3/15/2013 57.13 57.93 57.10 57.93 41108
3/14/2013 57.29 57.47 57.15 57.32 16433
3/13/2013 56.17 57.33 56.03 57.18 18330
3/12/2013 55.98 56.18 55.82 56.13 14387
3/11/2013 55.88 56.05 55.72 55.98 11776
3/8/2013 55.85 56.36 55.56 56.03 16185
3/7/2013 55.38 55.76 55.20 55.64 19306
3/6/2013 55.11 55.38 54.50 55.36 24961
3/5/2013 54.54 55.00 54.30 54.85 21266
3/4/2013 54.47 54.47 53.76 54.24 18087
3/1/2013 54.30 54.73 53.93 54.67 22900
2/28/2013 55.01 55.36 54.54 54.57 26105
2/27/2013 54.09 55.23 54.09 55.06 25320
2/26/2013 54.18 54.44 54.03 54.21 21614
2/25/2013 54.63 54.87 54.03 54.03 21234
2/22/2013 54.05 54.61 54.00 54.44 15250
2/21/2013 53.89 54.13 53.66 53.94 18959
2/20/2013 54.24 54.64 54.05 54.05 15460
2/19/2013 54.03 54.29 54.00 54.29 23890
2/15/2013 53.52 54.12 53.45 53.98 23961
2/14/2013 53.81 54.18 53.54 53.76 16914
2/13/2013 54.45 54.49 53.80 53.97 14264
2/12/2013 54.67 54.71 54.23 54.36 19029
2/11/2013 54.14 54.63 53.83 54.55 22275
2/8/2013 54.12 54.22 53.77 54.16 14950
2/7/2013 53.43 54.22 53.32 54.11 22291
2/6/2013 53.14 53.51 53.01 53.42 25164
2/5/2013 53.35 53.62 52.95 53.51 25037
2/4/2013 52.50 53.29 52.50 53.02 31477
2/1/2013 52.79 53.10 52.24 52.67 32381
1/31/2013 54.07 54.07 52.64 52.68 44570
1/30/2013 54.78 54.98 54.10 54.15 21640
1/29/2013 54.87 55.18 54.78 54.90 30861
1/28/2013 56.44 56.44 54.57 54.87 35625
1/25/2013 56.67 56.67 55.70 55.88 23590
1/24/2013 58.18 58.18 56.01 56.54 45096
1/23/2013 57.79 58.36 57.36 58.20 20737
1/22/2013 58.03 58.44 57.97 58.37 11934
1/18/2013 58.43 58.50 57.67 58.10 16985
1/17/2013 57.93 58.52 57.63 58.25 19284
1/16/2013 58.09 58.13 57.60 57.77 13339
1/15/2013 57.58 58.23 57.42 58.15 12857
1/14/2013 58.01 58.10 57.58 57.87 11899
1/11/2013 58.57 58.60 57.91 57.99 11758
1/10/2013 58.44 58.58 57.99 58.58 16005
1/9/2013 57.78 58.32 57.65 58.21 11537
1/8/2013 57.23 57.99 57.23 57.74 23585
1/7/2013 58.68 58.84 58.21 58.35 21694
1/4/2013 58.89 59.08 58.46 59.01 10625
1/3/2013 58.66 58.98 58.43 58.64 16362
1/2/2013 58.52 58.65 58.13 58.62 17262
12/31/2012 56.50 57.62 56.07 57.56 19532
12/28/2012 57.05 57.56 56.64 56.70 17345
Marketplace
Trading Center