| RAYTHEON COMPANY Add to My Watchlist | (NYSE: RTN) |
| Raytheon | 53.41 | +0.62 (+1.17%) | 2,635,440 |
| Historical Data for RTN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 53.24 | 53.97 | 52.95 | 2,635,440 | 53.41 | +0.62 +1.17% |
| 02/08/10 | 53.50 | 53.73 | 52.79 | 2,253,280 | 52.79 | -0.62 -1.16% |
| 02/05/10 | 53.81 | 54.33 | 52.56 | 3,117,657 | 53.41 | -0.48 -0.89% |
| 02/04/10 | 54.65 | 54.73 | 53.86 | 3,581,392 | 53.89 | -0.71 -1.30% |
| 02/03/10 | 54.40 | 55.00 | 54.40 | 2,847,387 | 54.60 | -0.09 -0.16% |
| 02/02/10 | 53.14 | 54.82 | 52.68 | 4,119,053 | 54.69 | +1.98 +3.76% |
| 02/01/10 | 52.46 | 52.96 | 52.14 | 2,723,274 | 52.71 | +0.28 +0.53% |
| 01/29/10 | 52.97 | 52.97 | 52.25 | 3,637,566 | 52.43 | -0.27 -0.51% |
| 01/28/10 | 53.41 | 53.60 | 51.72 | 5,129,142 | 52.70 | -0.76 -1.42% |
| 01/27/10 | 53.52 | 53.63 | 52.65 | 3,197,961 | 53.46 | -0.01 -0.02% |
| 01/26/10 | 53.20 | 53.94 | 52.97 | 2,576,645 | 53.47 | +0.26 +0.49% |
| 01/25/10 | 53.37 | 53.70 | 52.88 | 1,658,972 | 53.21 | +0.20 +0.38% |
| 01/22/10 | 53.48 | 53.99 | 52.95 | 1,876,332 | 53.01 | -0.63 -1.17% |
| 01/21/10 | 54.45 | 54.87 | 53.43 | 3,066,742 | 53.64 | -0.84 -1.54% |
| 01/20/10 | 54.32 | 54.53 | 53.73 | 2,881,896 | 54.48 | -0.23 -0.42% |
| 01/19/10 | 53.85 | 54.72 | 53.15 | 2,828,185 | 54.71 | +0.73 +1.35% |
| 01/18/10 | 53.98 | 53.98 | 53.98 | 0 | 53.98 | 0.00 0.00% |
| 01/15/10 | 54.18 | 54.26 | 53.66 | 2,657,527 | 53.98 | -0.41 -0.75% |
| 01/14/10 | 53.80 | 54.42 | 53.52 | 2,846,023 | 54.39 | +0.65 +1.21% |
| 01/13/10 | 53.11 | 53.89 | 52.93 | 2,072,207 | 53.74 | +0.74 +1.40% |
| 01/12/10 | 52.73 | 53.01 | 52.25 | 2,525,457 | 53.00 | 0.00 0.00% |
| 01/11/10 | 52.50 | 53.03 | 52.44 | 2,417,248 | 53.00 | +0.55 +1.05% |
| 01/08/10 | 51.13 | 52.48 | 51.13 | 2,501,931 | 52.45 | +1.10 +2.14% |
| 01/07/10 | 50.78 | 51.62 | 50.53 | 4,251,326 | 51.35 | +0.62 +1.22% |
| 01/06/10 | 51.37 | 51.60 | 50.59 | 3,688,094 | 50.73 | -0.72 -1.40% |
| 01/05/10 | 52.22 | 52.29 | 51.22 | 3,721,377 | 51.45 | -0.76 -1.46% |
| 01/04/10 | 51.92 | 52.25 | 51.70 | 1,896,963 | 52.21 | +0.69 +1.34% |
| 01/01/10 | 51.52 | 51.52 | 51.52 | 0 | 51.52 | 0.00 0.00% |
| 12/31/09 | 52.09 | 52.48 | 51.52 | 1,527,949 | 51.52 | -0.66 -1.26% |
| 12/30/09 | 52.33 | 52.74 | 52.07 | 2,193,493 | 52.18 | -0.54 -1.02% |
| 12/29/09 | 52.77 | 53.00 | 52.66 | 1,862,149 | 52.72 | -0.07 -0.13% |
| 12/28/09 | 52.44 | 52.79 | 52.44 | 2,233,199 | 52.79 | +0.54 +1.03% |
| 12/25/09 | 52.15 | 52.47 | 52.15 | 1,092,049 | 52.25 | 0.00 0.00% |
| 12/24/09 | 52.15 | 52.47 | 52.15 | 1,092,049 | 52.25 | +0.25 +0.48% |
| 12/23/09 | 52.48 | 52.69 | 51.15 | 2,603,449 | 52.00 | -0.55 -1.05% |
| 12/22/09 | 53.08 | 53.46 | 52.37 | 2,088,799 | 52.55 | -0.49 -0.92% |
| 12/21/09 | 52.40 | 53.27 | 52.40 | 1,566,389 | 53.04 | +0.59 +1.12% |
| 12/18/09 | 52.63 | 52.76 | 52.00 | 3,501,237 | 52.45 | -0.07 -0.13% |
| 12/17/09 | 52.80 | 52.90 | 52.28 | 2,106,475 | 52.52 | -0.65 -1.23% |
| 12/16/09 | 53.47 | 53.48 | 52.90 | 2,662,320 | 53.17 | -0.17 -0.31% |
| 12/15/09 | 53.46 | 53.61 | 51.51 | 2,425,213 | 53.34 | -0.10 -0.19% |
| 12/14/09 | 53.61 | 53.68 | 53.33 | 2,509,541 | 53.44 | +0.70 +1.33% |
| 12/11/09 | 52.33 | 52.94 | 52.33 | 1,873,273 | 52.74 | +0.51 +0.98% |
| 12/10/09 | 51.94 | 52.64 | 51.90 | 2,721,075 | 52.23 | +0.43 +0.83% |
| 12/09/09 | 51.92 | 51.92 | 51.03 | 3,328,248 | 51.80 | -0.56 -1.07% |
| 12/08/09 | 52.48 | 52.61 | 51.77 | 2,371,735 | 52.36 | -0.43 -0.81% |
| 12/07/09 | 52.51 | 52.90 | 52.44 | 2,336,728 | 52.79 | +0.14 +0.27% |
| 12/04/09 | 51.78 | 52.82 | 51.78 | 3,486,427 | 52.65 | +1.11 +2.15% |
| 12/03/09 | 52.00 | 52.20 | 51.44 | 3,116,370 | 51.54 | -0.36 -0.69% |
| 12/02/09 | 51.54 | 51.99 | 51.40 | 2,330,562 | 51.90 | +0.10 +0.19% |
| \/ Download Data To Spreadsheet | ||||||
