Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raytheon Co (NY: RTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.63 38.77 38.39 38.42 1,222,100 -0.20(-0.52%)
Nov 29, 2005 38.13 38.79 38.13 38.62 1,173,900 +0.59(+1.55%)
Nov 28, 2005 38.20 38.43 38.03 38.03 1,172,700 -0.09(-0.24%)
Nov 25, 2005 38.01 38.16 37.85 38.12 282,700 +0.20(+0.53%)
Nov 23, 2005 38.12 38.18 37.91 37.92 738,100 -0.32(-0.84%)
Nov 22, 2005 37.65 38.24 37.63 38.24 1,360,000 +0.35(+0.92%)
Nov 21, 2005 37.79 37.99 37.42 37.89 770,700 +0.08(+0.21%)
Nov 18, 2005 38.40 38.41 37.70 37.81 1,187,200 -0.30(-0.79%)
Nov 17, 2005 37.60 38.16 37.51 38.11 1,170,300 +0.67(+1.79%)
Nov 16, 2005 37.44 37.69 37.31 37.44 916,900 -0.04(-0.11%)
Nov 15, 2005 37.59 37.85 37.44 37.48 1,361,600 -0.13(-0.35%)
Nov 14, 2005 37.12 37.63 37.12 37.61 983,500 +0.51(+1.37%)
Nov 11, 2005 37.64 37.66 37.03 37.10 865,900 -0.58(-1.54%)
Nov 10, 2005 37.48 37.88 37.26 37.68 1,330,200 +0.47(+1.26%)
Nov 09, 2005 37.10 37.43 37.05 37.21 1,094,200 +0.06(+0.16%)
Nov 08, 2005 37.20 37.49 37.01 37.15 1,262,000 -0.40(-1.07%)
Nov 07, 2005 37.63 37.80 37.42 37.55 1,839,300 -0.01(-0.03%)
Nov 04, 2005 37.54 37.68 37.38 37.56 1,319,600 +0.01(+0.03%)
Nov 03, 2005 37.74 37.93 37.43 37.55 1,383,500 -0.19(-0.50%)
Nov 02, 2005 37.63 37.81 37.52 37.74 1,661,200 +0.08(+0.21%)
Nov 01, 2005 36.99 37.85 36.99 37.66 2,749,600 +0.71(+1.92%)
Oct 31, 2005 37.46 37.65 36.86 36.95 2,473,800 -0.48(-1.28%)
Oct 28, 2005 36.60 37.49 36.47 37.43 1,772,600 +0.98(+2.69%)
Oct 27, 2005 36.94 37.20 36.45 36.45 1,361,900 -0.48(-1.30%)
Oct 26, 2005 36.84 37.18 36.71 36.93 2,178,300 +0.25(+0.68%)
Oct 25, 2005 37.44 37.44 36.52 36.68 1,896,900 -1.04(-2.76%)
Oct 24, 2005 36.82 37.76 36.78 37.72 1,090,400 +0.95(+2.58%)
Oct 21, 2005 37.26 37.32 36.75 36.77 1,147,100 -0.35(-0.94%)
Oct 20, 2005 37.82 37.82 36.97 37.12 1,532,000 -0.69(-1.82%)
Oct 19, 2005 36.80 37.81 36.71 37.81 1,994,000 +0.86(+2.33%)
Oct 18, 2005 36.70 36.97 36.37 36.95 1,373,200 +0.27(+0.74%)
Oct 17, 2005 36.46 36.77 36.16 36.68 1,058,900 +0.15(+0.41%)
Oct 14, 2005 36.46 36.61 35.96 36.53 1,247,400 +0.11(+0.30%)
Oct 13, 2005 36.37 36.67 36.15 36.42 824,500 +0.04(+0.11%)
Oct 12, 2005 36.18 36.69 36.18 36.38 1,460,400 +0.04(+0.11%)
Oct 11, 2005 36.63 36.79 36.08 36.34 1,190,900 -0.30(-0.82%)
Oct 10, 2005 36.97 36.98 36.53 36.64 537,800 -0.36(-0.97%)
Oct 07, 2005 37.02 37.04 36.62 37.00 969,500 +0.00(+0.00%)
Oct 06, 2005 36.79 37.18 36.58 37.00 1,536,600 +0.21(+0.57%)
Oct 05, 2005 37.46 37.51 36.79 36.79 1,219,400 -0.74(-1.97%)
Oct 04, 2005 37.74 38.09 37.50 37.53 922,200 -0.10(-0.27%)
Oct 03, 2005 38.10 38.15 37.42 37.63 1,647,300 -0.39(-1.03%)
Sep 30, 2005 37.70 38.16 37.52 38.02 1,883,500 +0.41(+1.09%)
Sep 29, 2005 37.49 37.65 37.29 37.61 1,182,700 -0.11(-0.29%)
Sep 28, 2005 37.55 37.80 37.34 37.72 1,440,300 +0.44(+1.18%)
Sep 27, 2005 37.38 37.38 36.98 37.28 2,159,700 -0.05(-0.13%)
Sep 26, 2005 37.55 37.64 37.22 37.33 1,175,200 +0.09(+0.24%)
Sep 23, 2005 37.24 37.36 36.86 37.24 861,000 +0.21(+0.57%)
Sep 22, 2005 36.80 37.08 36.56 37.03 1,779,600 +0.04(+0.11%)
Sep 21, 2005 37.59 37.68 36.66 36.99 3,133,500 -0.91(-2.40%)
Sep 20, 2005 38.08 38.15 37.80 37.90 1,601,900 -0.19(-0.50%)
Sep 19, 2005 38.35 38.39 37.89 38.09 1,204,500 -0.16(-0.42%)
Sep 16, 2005 38.36 38.50 38.08 38.25 1,752,200 +0.05(+0.13%)
Sep 15, 2005 38.37 38.48 38.08 38.20 1,132,800 -0.15(-0.39%)
Sep 14, 2005 38.34 38.51 38.22 38.35 1,178,900 -0.02(-0.05%)
Sep 13, 2005 38.90 38.91 38.29 38.37 2,066,000 -0.57(-1.46%)
Sep 12, 2005 39.04 39.17 38.84 38.94 853,000 -0.14(-0.36%)
Sep 09, 2005 39.20 39.29 39.00 39.08 2,493,700 -0.12(-0.31%)
Sep 08, 2005 39.28 39.61 39.11 39.20 1,538,300 -0.25(-0.63%)
Sep 07, 2005 39.50 39.54 39.31 39.45 975,100 -0.04(-0.10%)
Sep 06, 2005 39.34 39.80 39.34 39.49 993,400 +0.15(+0.38%)
Sep 02, 2005 39.40 39.62 39.34 39.34 741,900 -0.01(-0.03%)
Sep 01, 2005 39.16 39.47 39.09 39.35 1,066,000 +0.13(+0.33%)
Aug 31, 2005 39.47 39.47 38.77 39.22 2,205,900 -0.52(-1.31%)
Aug 30, 2005 39.18 39.86 39.12 39.74 1,662,500 +0.43(+1.09%)
Aug 29, 2005 39.05 39.39 38.79 39.31 1,242,100 +0.26(+0.67%)
Aug 26, 2005 39.17 39.22 38.85 39.05 881,600 -0.24(-0.61%)
Aug 25, 2005 39.38 39.50 39.12 39.29 661,900 -0.01(-0.03%)
Aug 24, 2005 39.38 39.63 39.22 39.30 1,163,300 -0.15(-0.38%)
Aug 23, 2005 39.40 39.65 39.35 39.45 1,260,500 +0.04(+0.10%)
Aug 22, 2005 39.60 39.77 39.33 39.41 1,523,000 -0.08(-0.20%)
Aug 19, 2005 39.37 39.59 39.27 39.49 940,400 +0.13(+0.33%)
Aug 18, 2005 39.35 39.46 39.20 39.36 1,038,500 -0.04(-0.10%)
Aug 17, 2005 39.29 39.55 39.24 39.40 873,500 +0.03(+0.08%)
Aug 16, 2005 39.60 39.76 39.34 39.37 737,700 -0.18(-0.46%)
Aug 15, 2005 39.50 39.64 39.37 39.55 642,500 +0.03(+0.08%)
Aug 12, 2005 39.58 39.73 39.45 39.52 1,051,200 -0.23(-0.58%)
Aug 11, 2005 39.36 39.75 39.34 39.75 1,014,300 +0.39(+0.99%)
Aug 10, 2005 39.40 39.69 39.12 39.36 812,000 +0.03(+0.08%)
Aug 09, 2005 39.40 39.50 39.23 39.33 1,116,300 +0.07(+0.18%)
Aug 08, 2005 39.00 39.45 39.00 39.26 982,800 +0.26(+0.67%)
Aug 05, 2005 39.26 39.45 38.96 39.00 1,238,100 -0.33(-0.84%)
Aug 04, 2005 39.37 39.49 39.17 39.33 976,700 -0.22(-0.56%)
Aug 03, 2005 39.43 39.58 39.36 39.55 806,900 -0.03(-0.08%)
Aug 02, 2005 39.36 39.65 39.15 39.58 1,055,300 +0.22(+0.56%)
Aug 01, 2005 39.35 39.50 39.11 39.36 1,369,500 +0.03(+0.08%)
Jul 29, 2005 39.78 39.78 39.22 39.33 1,216,800 -0.36(-0.91%)
Jul 28, 2005 39.97 40.00 39.38 39.69 1,868,100 -0.14(-0.35%)
Jul 27, 2005 39.77 39.99 39.76 39.83 1,668,700 +0.01(+0.03%)
Jul 26, 2005 39.65 39.99 39.56 39.82 1,232,300 +0.57(+1.45%)
Jul 25, 2005 39.55 39.71 39.24 39.25 1,155,100 -0.17(-0.43%)
Jul 22, 2005 39.55 39.58 39.28 39.42 1,521,100 -0.22(-0.55%)
Jul 21, 2005 39.75 39.88 39.56 39.64 1,287,100 -0.07(-0.18%)
Jul 20, 2005 39.30 39.81 39.30 39.71 1,210,400 +0.16(+0.40%)
Jul 19, 2005 39.60 39.86 39.37 39.55 832,100 +0.05(+0.13%)
Jul 18, 2005 39.58 39.60 39.30 39.50 1,219,700 -0.25(-0.63%)
Jul 15, 2005 39.23 39.85 39.21 39.75 1,171,200 +0.52(+1.33%)
Jul 14, 2005 39.80 39.88 39.17 39.23 1,939,000 -0.47(-1.18%)
Jul 13, 2005 39.42 39.73 39.42 39.70 1,031,000 +0.13(+0.33%)
Jul 12, 2005 39.62 39.70 39.47 39.57 1,086,700 -0.23(-0.58%)
Jul 11, 2005 39.56 39.80 39.41 39.80 940,900 +0.25(+0.63%)
Jul 08, 2005 39.28 39.61 39.07 39.55 900,600 +0.28(+0.71%)
Jul 07, 2005 39.37 39.47 38.80 39.27 993,600 -0.10(-0.25%)
Jul 06, 2005 39.40 39.60 39.26 39.37 1,500,700 -0.01(-0.03%)
Jul 05, 2005 39.00 39.54 38.72 39.38 1,390,500 +0.16(+0.41%)
Jul 01, 2005 39.12 39.32 39.00 39.22 896,700 +0.10(+0.26%)
Jun 30, 2005 39.18 39.47 39.12 39.12 1,083,900 -0.11(-0.28%)
Jun 29, 2005 39.35 39.44 39.14 39.23 1,060,800 -0.09(-0.23%)
Jun 28, 2005 39.06 39.38 39.05 39.32 1,155,300 +0.28(+0.72%)
Jun 27, 2005 38.63 39.16 38.46 39.04 1,184,000 +0.26(+0.67%)
Jun 24, 2005 39.17 39.28 38.72 38.78 1,270,300 -0.36(-0.92%)
Jun 23, 2005 39.65 39.66 39.11 39.14 1,331,600 -0.55(-1.39%)
Jun 22, 2005 39.35 39.74 39.25 39.69 1,135,100 +0.63(+1.61%)
Jun 21, 2005 39.20 39.31 39.03 39.06 764,900 -0.21(-0.53%)
Jun 20, 2005 39.20 39.34 39.06 39.27 859,200 -0.23(-0.58%)
Jun 17, 2005 39.49 39.75 39.35 39.50 1,555,800 +0.49(+1.26%)
Jun 16, 2005 39.04 39.17 38.74 39.01 722,000 -0.11(-0.28%)
Jun 15, 2005 38.90 39.12 38.66 39.12 917,800 +0.12(+0.31%)
Jun 14, 2005 38.90 39.02 38.74 39.00 907,300 -0.09(-0.23%)
Jun 13, 2005 39.40 39.52 38.97 39.09 840,000 -0.44(-1.11%)
Jun 10, 2005 39.20 39.55 39.03 39.53 1,132,600 +0.27(+0.69%)
Jun 09, 2005 38.75 39.31 38.70 39.26 1,109,700 +0.49(+1.26%)
Jun 08, 2005 38.79 38.97 38.52 38.77 858,900 +0.00(+0.00%)
Jun 07, 2005 39.17 39.47 38.75 38.77 1,561,500 -0.38(-0.97%)
Jun 06, 2005 39.05 39.15 38.94 39.15 801,900 +0.09(+0.23%)
Jun 03, 2005 39.11 39.29 38.85 39.06 1,145,900 -0.19(-0.48%)
Jun 02, 2005 39.27 39.35 39.14 39.25 820,900 -0.03(-0.08%)
Jun 01, 2005 39.14 39.40 39.03 39.28 1,140,100 +0.12(+0.31%)
May 31, 2005 38.62 39.29 38.62 39.16 1,300,500 -0.04(-0.10%)
May 27, 2005 39.43 39.60 39.20 39.20 1,133,300 -0.30(-0.76%)
May 26, 2005 39.10 39.59 39.02 39.50 1,987,500 +0.58(+1.49%)
May 25, 2005 39.18 39.22 38.76 38.92 745,900 -0.25(-0.64%)
May 24, 2005 39.50 39.50 39.00 39.17 1,209,700 +0.12(+0.31%)
May 23, 2005 39.06 39.13 38.88 39.05 921,400 +0.01(+0.03%)
May 20, 2005 39.09 39.25 38.96 39.04 1,207,200 +0.02(+0.05%)
May 19, 2005 39.37 39.37 38.85 39.02 1,440,100 -0.30(-0.76%)
May 18, 2005 39.23 39.40 39.10 39.32 1,130,700 +0.17(+0.43%)
May 17, 2005 38.82 39.20 38.67 39.15 1,315,100 +0.15(+0.38%)
May 16, 2005 38.95 39.12 38.85 39.00 1,112,100 -0.01(-0.03%)
May 13, 2005 39.16 39.31 38.65 39.01 2,028,200 +0.01(+0.03%)
May 12, 2005 39.21 39.35 38.93 39.00 1,295,300 -0.14(-0.36%)
May 11, 2005 38.97 39.18 38.60 39.14 1,645,800 +0.14(+0.36%)
May 10, 2005 39.10 39.20 38.71 39.00 1,670,700 -0.44(-1.12%)
May 09, 2005 38.90 39.44 38.76 39.44 1,316,600 +0.70(+1.81%)
May 06, 2005 38.75 39.00 38.69 38.74 1,781,800 +0.14(+0.36%)
May 05, 2005 38.81 38.89 38.34 38.60 1,277,000 -0.30(-0.77%)
May 04, 2005 38.50 38.90 38.43 38.90 2,306,600 +0.56(+1.46%)
May 03, 2005 38.39 38.70 38.19 38.34 1,894,900 +0.02(+0.05%)
May 02, 2005 37.61 38.37 37.55 38.32 1,823,700 +0.71(+1.89%)
Apr 29, 2005 37.68 37.84 37.22 37.61 2,144,600 -0.02(-0.05%)
Apr 28, 2005 37.50 38.10 37.37 37.63 2,481,700 +0.53(+1.43%)
Apr 27, 2005 36.79 37.19 36.52 37.10 1,414,300 +0.30(+0.82%)
Apr 26, 2005 36.82 37.12 36.75 36.80 1,429,200 -0.23(-0.62%)
Apr 25, 2005 36.90 37.24 36.85 37.03 1,332,200 +0.27(+0.73%)
Apr 22, 2005 36.94 37.12 36.33 36.76 1,075,900 -0.32(-0.86%)
Apr 21, 2005 36.83 37.23 36.74 37.08 1,839,200 +0.54(+1.48%)
Apr 20, 2005 36.90 37.09 36.45 36.54 1,268,900 -0.42(-1.14%)
Apr 19, 2005 37.00 37.03 36.66 36.96 1,306,900 +0.04(+0.11%)
Apr 18, 2005 36.85 36.98 36.48 36.92 1,762,100 +0.09(+0.24%)
Apr 15, 2005 37.50 37.59 36.80 36.83 2,071,900 -0.93(-2.46%)
Apr 14, 2005 38.30 38.49 37.70 37.76 1,651,900 -0.62(-1.62%)
Apr 13, 2005 38.83 39.00 38.35 38.38 967,100 -0.45(-1.16%)
Apr 12, 2005 38.88 38.95 38.38 38.83 1,033,300 -0.15(-0.38%)
Apr 11, 2005 38.99 39.12 38.81 38.98 624,600 -0.04(-0.10%)
Apr 08, 2005 39.00 39.21 38.85 39.02 1,430,200 -0.05(-0.13%)
Apr 07, 2005 39.18 39.33 38.88 39.07 1,184,400 -0.07(-0.18%)
Apr 06, 2005 39.28 39.34 39.03 39.14 693,000 +0.00(+0.00%)
Apr 05, 2005 39.00 39.37 38.92 39.14 1,175,700 +0.14(+0.36%)
Apr 04, 2005 38.96 39.11 38.71 39.00 1,119,600 +0.04(+0.10%)
Apr 01, 2005 38.75 38.99 38.57 38.96 2,311,800 +0.26(+0.67%)
Mar 31, 2005 38.64 38.97 38.35 38.70 1,155,400 -0.12(-0.31%)
Mar 30, 2005 38.35 38.94 38.28 38.82 1,154,900 +0.55(+1.44%)
Mar 29, 2005 38.18 38.49 38.09 38.27 1,400,500 -0.05(-0.13%)
Mar 28, 2005 38.43 38.74 38.32 38.32 910,600 -0.22(-0.57%)
Mar 24, 2005 38.51 38.69 38.35 38.54 1,698,700 +0.31(+0.81%)
Mar 23, 2005 37.80 38.35 37.72 38.23 1,755,200 +0.31(+0.82%)
Mar 22, 2005 38.25 38.53 37.86 37.92 1,610,500 -0.23(-0.60%)
Mar 21, 2005 38.45 38.71 38.01 38.15 1,385,200 -0.36(-0.93%)
Mar 18, 2005 38.59 38.77 38.15 38.51 2,495,400 -0.07(-0.18%)
Mar 17, 2005 38.20 38.77 38.02 38.58 1,078,500 +0.48(+1.26%)
Mar 16, 2005 38.49 38.73 37.95 38.10 921,600 -0.63(-1.63%)
Mar 15, 2005 39.22 39.34 38.73 38.73 909,300 -0.46(-1.17%)
Mar 14, 2005 38.60 39.19 38.58 39.19 1,206,600 +0.55(+1.42%)
Mar 11, 2005 39.12 39.12 38.53 38.64 800,300 -0.34(-0.87%)
Mar 10, 2005 39.03 39.22 38.84 38.98 973,400 -0.02(-0.05%)
Mar 09, 2005 39.00 39.25 38.68 39.00 1,327,200 +0.00(+0.00%)
Mar 08, 2005 38.80 39.21 38.77 39.00 2,023,000 +0.02(+0.05%)
Mar 07, 2005 38.74 39.15 38.60 38.98 1,400,000 +0.37(+0.96%)
Mar 04, 2005 38.26 38.72 37.96 38.61 1,078,100 +0.62(+1.63%)
Mar 03, 2005 38.16 38.45 37.74 37.99 1,319,000 -0.11(-0.29%)
Mar 02, 2005 38.25 38.60 38.10 38.10 1,204,200 -0.26(-0.68%)
Mar 01, 2005 38.45 38.50 38.16 38.36 1,954,900 +0.12(+0.31%)
Feb 28, 2005 38.69 38.70 38.17 38.24 1,141,300 -0.35(-0.91%)
Feb 25, 2005 38.05 38.69 38.05 38.59 1,140,700 +0.44(+1.15%)
Feb 24, 2005 38.22 38.37 37.79 38.15 1,482,800 -0.10(-0.26%)
Feb 23, 2005 37.93 38.33 37.87 38.25 1,180,100 +0.32(+0.84%)
Feb 22, 2005 37.95 38.09 37.41 37.93 1,768,700 -0.26(-0.68%)
Feb 18, 2005 38.50 38.52 38.16 38.19 910,700 -0.27(-0.70%)
Feb 17, 2005 38.29 38.83 38.24 38.46 1,600,700 +0.19(+0.50%)
Feb 16, 2005 37.99 38.48 37.93 38.27 1,103,900 +0.17(+0.45%)
Feb 15, 2005 38.08 38.29 37.99 38.10 985,000 -0.12(-0.31%)
Feb 14, 2005 37.81 38.40 37.80 38.22 844,000 +0.17(+0.45%)
Feb 11, 2005 37.97 38.37 37.86 38.05 1,446,500 -0.10(-0.26%)
Feb 10, 2005 37.80 38.22 37.63 38.15 724,700 +0.49(+1.30%)
Feb 09, 2005 37.80 38.13 37.52 37.66 1,121,300 -0.24(-0.63%)
Feb 08, 2005 38.20 38.30 37.65 37.90 1,363,800 -0.45(-1.17%)
Feb 07, 2005 37.77 38.44 37.63 38.35 1,181,200 +0.43(+1.13%)
Feb 04, 2005 38.15 38.20 37.65 37.92 1,472,200 -0.18(-0.47%)
Feb 03, 2005 38.51 39.04 37.76 38.10 1,808,700 +0.30(+0.79%)
Feb 02, 2005 37.68 38.00 37.41 37.80 1,087,500 +0.09(+0.24%)
Feb 01, 2005 37.56 37.80 37.07 37.71 1,376,200 +0.31(+0.83%)
Jan 31, 2005 37.40 37.50 36.93 37.40 1,061,500 +0.38(+1.03%)
Jan 28, 2005 37.40 37.56 36.56 37.02 1,173,600 -0.21(-0.56%)
Jan 27, 2005 37.07 37.81 36.91 37.23 1,409,200 +0.23(+0.62%)
Jan 26, 2005 36.85 37.15 36.23 37.00 1,823,300 +0.50(+1.37%)
Jan 25, 2005 36.75 36.89 36.48 36.50 983,500 +0.00(+0.00%)
Jan 24, 2005 36.88 37.00 36.46 36.50 1,151,000 -0.26(-0.71%)
Jan 21, 2005 36.91 37.29 36.75 36.76 1,086,500 -0.14(-0.38%)
Jan 20, 2005 36.94 37.30 36.83 36.90 921,400 -0.27(-0.73%)
Jan 19, 2005 37.17 37.36 36.91 37.17 1,169,700 +0.18(+0.49%)
Jan 18, 2005 36.46 37.09 36.38 36.99 1,997,300 +0.23(+0.63%)
Jan 14, 2005 36.76 37.00 36.66 36.76 1,137,700 -0.04(-0.11%)
Jan 13, 2005 37.12 37.38 36.73 36.80 1,244,300 -0.45(-1.21%)
Jan 12, 2005 36.63 37.25 36.53 37.25 1,389,100 +0.71(+1.94%)
Jan 11, 2005 36.89 36.97 36.40 36.54 1,576,500 -0.35(-0.95%)
Jan 10, 2005 36.50 37.02 36.30 36.89 1,828,300 +0.48(+1.32%)
Jan 07, 2005 36.63 36.78 36.41 36.41 1,930,600 -0.11(-0.30%)
Jan 06, 2005 37.01 37.10 36.47 36.52 2,921,400 -0.36(-0.98%)
Jan 05, 2005 36.58 37.17 36.47 36.88 3,404,900 +0.30(+0.82%)
Jan 04, 2005 38.05 38.05 36.47 36.58 3,050,500 -1.47(-3.86%)
Jan 03, 2005 38.70 38.75 37.88 38.05 2,168,100 -0.78(-2.01%)
Dec 31, 2004 38.80 39.11 38.53 38.83 1,008,600 +0.06(+0.15%)
Dec 30, 2004 39.06 39.37 38.63 38.77 2,151,800 -0.29(-0.74%)
Dec 29, 2004 39.50 39.51 38.87 39.06 1,553,800 -0.50(-1.26%)
Dec 28, 2004 39.37 39.75 39.32 39.56 894,500 +0.31(+0.79%)
Dec 27, 2004 39.12 39.40 39.02 39.25 1,214,800 +0.35(+0.90%)
Dec 23, 2004 38.91 39.25 38.88 38.90 1,168,100 -0.14(-0.36%)
Dec 22, 2004 38.62 39.25 38.61 39.04 1,619,100 +0.16(+0.41%)
Dec 21, 2004 38.75 38.97 38.16 38.88 1,953,700 +0.25(+0.65%)
Dec 20, 2004 39.09 39.30 38.44 38.63 2,512,800 -0.46(-1.18%)
Dec 17, 2004 38.67 39.55 38.65 39.09 1,789,400 +0.09(+0.23%)
Dec 16, 2004 38.98 39.26 38.73 39.00 1,620,000 -0.08(-0.20%)
Dec 15, 2004 39.60 39.60 38.78 39.08 1,730,600 -0.52(-1.31%)
Dec 14, 2004 39.84 39.84 39.30 39.60 1,154,200 -0.12(-0.30%)
Dec 13, 2004 39.57 39.95 39.27 39.72 1,096,700 +0.37(+0.94%)
Dec 10, 2004 39.62 39.62 38.91 39.35 1,134,900 +0.43(+1.10%)
Dec 09, 2004 38.60 38.93 38.25 38.92 1,473,900 +0.27(+0.70%)
Dec 08, 2004 39.69 39.69 38.58 38.65 2,883,100 -0.83(-2.10%)
Dec 07, 2004 40.37 40.37 39.41 39.48 2,889,500 -0.89(-2.20%)
Dec 06, 2004 41.13 41.14 40.23 40.37 1,603,800 -0.81(-1.97%)
Dec 03, 2004 40.85 41.18 40.70 41.18 1,432,800 +0.20(+0.49%)
Dec 02, 2004 40.87 41.29 40.80 40.98 1,004,000 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.