RAYTHEON COMPANY

(NYSE: RTN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
100.58 Down -1.81 -1.77%
Find prices for:
RAYTHEON COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 103.51 102.63 103.21 103.35 2,127,332
09/12/2014 101.37 100.32 100.65 100.77 1,563,233
09/05/2014 97.9 96.99 97.21 97.76 2,411,260
08/29/2014 96.83 95.9 96.39 96.34 1,643,526
08/22/2014 97.24 96.35 96.43 96.58 842,409
08/15/2014 93.98 92.74 93.72 93.45 1,144,026
08/08/2014 91.66 89.61 89.73 91.61 1,450,059
08/01/2014 92.24 90.87 90.87 91.79 1,671,608
07/25/2014 93.54 91.97 93.27 92.07 1,978,613
07/18/2014 94.96 94 94.37 94.85 1,168,706
07/11/2014 93.3 91.91 92.13 92.96 1,515,483
07/04/2014 93.22 93.22 93.22 93.22 0
06/27/2014 94.45 93.75 94.12 94.4 1,895,332
06/20/2014 97.23 96.25 96.27 96.77 1,911,103
06/13/2014 96.77 95.45 95.7 96.59 1,107,203
06/06/2014 98.94 97.9 97.91 98.78 1,201,731
05/30/2014 97.8 96.68 96.68 97.57 1,524,586
05/23/2014 97.17 96 96.18 97.03 686,754
05/16/2014 96.5 94.78 96.23 95.39 2,740,984
05/09/2014 97.66 96.78 97.35 97.17 1,583,366
05/02/2014 96.33 95.27 95.37 95.83 2,054,307
04/25/2014 96.13 94.64 96.03 94.9 2,847,901
04/18/2014 100.13 100.13 100.13 100.13 0
04/11/2014 97.34 96.28 96.71 96.4 1,761,659
04/04/2014 100.81 97.5 100.43 97.61 1,733,567
03/28/2014 98.79 97.6 97.89 98.65 1,695,325
03/21/2014 99.1 97.39 98.84 97.5 3,773,955
03/14/2014 100.94 98.58 98.59 100.09 2,795,700
03/07/2014 102.15 100.7 101 101.27 1,765,867
02/28/2014 98.95 96.86 96.86 97.91 1,721,628
02/21/2014 97.35 96.07 96.49 96.6 2,259,366
02/14/2014 96.14 94.56 94.82 95.93 1,658,857
02/07/2014 95.73 93.87 94.03 94.27 2,878,063
01/31/2014 95.5 91.93 92.21 95.07 6,102,097
01/24/2014 90.36 88.13 90.1 88.13 1,998,683
01/17/2014 91 89.65 90.52 90.07 2,075,997
01/10/2014 90.78 89.83 90.06 90.66 1,310,831
01/03/2014 89.54 88.57 88.94 88.82 1,287,885
12/27/2013 91.39 90.52 91.24 90.85 859,780
12/20/2013 89.42 88.14 88.5 88.39 2,687,732
12/13/2013 86.74 85.7 85.85 86.44 1,076,050
12/06/2013 87.36 85.7 86.78 86.68 3,108,256
11/29/2013 89.56 88.53 89.1 88.68 929,425
11/22/2013 87.47 86.47 86.55 87.36 1,044,308
11/15/2013 85.47 84.68 85.32 85.28 1,702,342
11/08/2013 85.56 84.2 84.22 85.36 1,505,811
11/01/2013 84.43 82.46 82.46 83.75 2,064,297
10/25/2013 80.23 78.39 78.64 79.96 2,166,893
10/18/2013 77.8 76.85 77.8 76.86 2,063,847
10/11/2013 76.25 75.63 75.93 76.23 1,609,278
10/04/2013 75 74.03 74.9 74.25 2,425,021
09/27/2013 79.78 78.63 79.76 78.74 1,636,995
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:44 PM ET