RTN: Historical Prices for RAYTHEON CO (NEW)

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	49.80	50.69	49.80	50.59	3,039,100	50.59
19-Nov-09	50.28	50.30	49.52	49.83	2,817,000	49.83
18-Nov-09	50.27	50.69	50.04	50.41	2,856,700	50.41
17-Nov-09	49.64	50.32	49.52	50.21	3,078,400	50.21
16-Nov-09	49.15	49.97	49.08	49.80	2,366,200	49.80
13-Nov-09	48.49	49.24	48.49	49.03	1,718,900	49.03
12-Nov-09	48.85	48.94	48.34	48.56	2,198,900	48.56
11-Nov-09	48.47	49.13	48.47	48.85	2,884,000	48.85
10-Nov-09	47.99	48.55	47.99	48.36	2,664,700	48.36
9-Nov-09	47.64	48.17	47.64	48.17	2,485,900	48.17
6-Nov-09	46.87	47.64	46.87	47.57	2,354,900	47.57
5-Nov-09	46.50	47.16	46.48	47.08	2,373,300	47.08
4-Nov-09	45.87	46.85	45.72	46.23	3,300,400	46.23
3-Nov-09	45.61	45.87	45.11	45.75	2,741,800	45.75
2-Nov-09	45.27	45.89	45.04	45.73	3,465,800	45.73
30-Oct-09	45.81	46.18	45.25	45.28	3,770,100	45.28
29-Oct-09	45.87	46.01	45.07	45.87	4,420,000	45.87
28-Oct-09	46.05	46.35	45.58	45.61	3,307,000	45.61
27-Oct-09	46.00	46.67	45.99	46.02	3,537,300	46.02
26-Oct-09	46.48	46.96	45.78	46.01	3,638,100	46.01
23-Oct-09	46.84	47.51	46.33	46.43	4,149,300	46.43
22-Oct-09	45.43	47.40	45.13	46.82	6,372,900	46.82
21-Oct-09	45.49	46.14	45.02	45.18	6,074,600	45.18
20-Oct-09	46.88	46.88	45.38	45.54	6,155,000	45.54
19-Oct-09	46.68	47.35	46.55	47.15	2,903,400	47.15
16-Oct-09	46.38	46.85	46.14	46.55	3,279,900	46.55
15-Oct-09	46.78	46.88	46.28	46.60	2,175,100	46.60
14-Oct-09	46.21	47.07	46.12	46.92	3,775,300	46.92
13-Oct-09	45.71	46.19	45.56	45.97	2,820,100	45.97
12-Oct-09	46.16	46.23	45.70	45.86	2,598,500	45.86
9-Oct-09	45.54	46.16	45.54	46.11	2,402,600	46.11
8-Oct-09	45.88	46.09	45.48	45.59	3,089,600	45.59
7-Oct-09	46.47	46.50	45.45	45.78	3,676,400	45.78
6-Oct-09	46.42	46.62	46.12	46.55	3,643,600	46.55
5-Oct-09	46.06	46.36	45.82	46.12	2,094,800	46.12
2-Oct-09	46.07	46.51	45.87	46.01	2,499,700	46.01
2-Oct-09	$ 0.31 Dividend
1-Oct-09	47.92	47.92	46.53	46.67	3,571,400	46.36
30-Sep-09	48.14	48.27	47.17	47.97	2,956,900	47.65
29-Sep-09	48.08	48.48	47.95	48.30	2,363,000	47.98
28-Sep-09	47.76	48.27	47.63	48.00	2,023,500	47.68
25-Sep-09	47.23	47.70	47.07	47.59	3,232,800	47.27
24-Sep-09	48.00	48.16	47.30	47.38	2,433,400	47.07
23-Sep-09	47.69	48.64	47.50	48.10	3,700,600	47.78
22-Sep-09	47.95	47.95	47.36	47.64	2,160,900	47.32
21-Sep-09	48.18	48.39	47.46	47.79	3,349,600	47.47
18-Sep-09	47.78	48.36	47.52	48.33	4,555,900	48.01
17-Sep-09	46.11	48.05	45.84	47.72	5,916,600	47.40
16-Sep-09	46.28	46.47	45.80	46.17	3,288,100	45.86
15-Sep-09	46.21	46.23	45.74	46.09	2,706,900	45.78
14-Sep-09	46.43	46.50	46.05	46.13	2,891,500	45.82
11-Sep-09	46.17	46.73	45.78	46.56	4,089,000	46.25
10-Sep-09	46.31	46.33	45.80	46.22	3,196,700	45.91
9-Sep-09	46.33	46.99	46.20	46.44	2,807,200	46.13
8-Sep-09	46.76	46.85	45.92	46.29	3,421,700	45.98
4-Sep-09	45.92	46.82	45.92	46.56	2,213,500	46.25
3-Sep-09	46.34	46.64	45.39	45.88	4,761,000	45.58
2-Sep-09	46.44	46.56	46.06	46.28	2,677,500	45.97
1-Sep-09	46.29	47.14	45.70	46.56	3,773,500	46.25
31-Aug-09	47.14	47.34	46.88	47.18	2,132,600	46.87
28-Aug-09	47.88	47.88	47.15	47.32	2,403,900	47.01
27-Aug-09	47.53	48.23	47.34	47.76	3,486,300	47.44
26-Aug-09	47.72	47.86	47.28	47.60	3,337,000	47.28
25-Aug-09	48.27	48.29	47.65	47.69	3,309,200	47.37
24-Aug-09	48.39	48.40	47.87	47.99	5,168,400	47.67
21-Aug-09	47.12	48.45	46.88	48.22	4,436,200	47.90
20-Aug-09	47.37	47.37	46.55	46.95	3,434,000	46.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions