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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 51.32 51.60 50.65 51.04 2,107,500 -0.51(-0.99%)
Nov 29, 2006 50.76 51.59 50.76 51.55 1,638,800 +0.75(+1.48%)
Nov 28, 2006 50.30 50.85 50.03 50.80 1,834,500 +0.44(+0.87%)
Nov 27, 2006 50.97 50.97 50.04 50.36 1,682,000 -0.51(-1.00%)
Nov 24, 2006 50.22 50.99 50.22 50.87 617,900 +0.30(+0.59%)
Nov 22, 2006 50.42 50.67 50.28 50.57 1,099,400 +0.16(+0.32%)
Nov 21, 2006 49.91 50.69 49.87 50.41 1,299,700 +0.40(+0.80%)
Nov 20, 2006 50.18 50.37 49.97 50.01 838,200 -0.36(-0.71%)
Nov 17, 2006 50.33 50.67 50.18 50.37 1,537,900 -0.06(-0.12%)
Nov 16, 2006 50.42 50.48 50.24 50.43 2,483,900 +0.16(+0.32%)
Nov 15, 2006 49.95 50.32 49.95 50.27 2,210,700 +0.44(+0.88%)
Nov 14, 2006 49.10 50.15 49.10 49.83 1,682,200 +0.59(+1.20%)
Nov 13, 2006 48.90 49.39 48.42 49.24 1,157,800 +0.34(+0.70%)
Nov 10, 2006 48.74 49.04 48.60 48.90 1,162,500 +0.17(+0.35%)
Nov 09, 2006 48.96 49.18 48.46 48.73 1,954,600 -0.23(-0.47%)
Nov 08, 2006 49.48 49.49 48.53 48.96 2,684,100 -0.72(-1.45%)
Nov 07, 2006 49.55 49.99 49.51 49.68 1,267,800 +0.05(+0.10%)
Nov 06, 2006 49.32 49.77 49.27 49.63 1,879,500 +0.65(+1.33%)
Nov 03, 2006 49.23 49.42 48.89 48.98 1,569,700 -0.29(-0.59%)
Nov 02, 2006 49.72 49.77 49.21 49.27 1,978,700 -0.78(-1.56%)
Nov 01, 2006 50.20 50.20 49.77 50.05 1,601,000 +0.10(+0.20%)
Oct 31, 2006 49.81 50.07 49.66 49.95 1,493,800 +0.08(+0.16%)
Oct 30, 2006 49.64 50.06 49.59 49.87 1,297,200 +0.25(+0.50%)
Oct 27, 2006 48.64 49.89 48.40 49.62 2,806,900 +0.41(+0.83%)
Oct 26, 2006 50.10 50.15 48.41 49.21 2,284,100 -0.27(-0.55%)
Oct 25, 2006 50.49 50.50 49.36 49.48 1,929,700 -1.06(-2.10%)
Oct 24, 2006 50.39 50.59 50.26 50.54 1,776,200 +0.15(+0.30%)
Oct 23, 2006 50.10 50.42 50.01 50.39 1,237,500 +0.06(+0.12%)
Oct 20, 2006 50.64 50.64 50.00 50.33 1,173,000 -0.12(-0.24%)
Oct 19, 2006 50.31 50.60 50.10 50.45 1,021,700 -0.05(-0.10%)
Oct 18, 2006 50.55 50.72 50.40 50.50 1,265,200 +0.19(+0.38%)
Oct 17, 2006 50.56 50.95 50.18 50.31 993,100 -0.49(-0.96%)
Oct 16, 2006 50.48 50.89 50.37 50.80 1,188,900 +0.15(+0.30%)
Oct 13, 2006 49.90 50.76 49.66 50.65 2,192,300 +0.80(+1.60%)
Oct 12, 2006 49.62 49.95 49.49 49.85 1,670,500 +0.25(+0.50%)
Oct 11, 2006 49.80 49.89 49.42 49.60 1,922,000 -0.23(-0.46%)
Oct 10, 2006 49.04 49.87 49.00 49.83 2,557,700 +0.79(+1.61%)
Oct 09, 2006 48.88 49.33 48.88 49.04 890,300 -0.08(-0.16%)
Oct 06, 2006 49.50 49.53 48.85 49.12 1,516,400 -0.48(-0.97%)
Oct 05, 2006 49.09 49.76 49.06 49.60 2,128,400 +0.40(+0.81%)
Oct 04, 2006 48.53 49.25 48.34 49.20 1,524,900 +0.45(+0.92%)
Oct 03, 2006 48.70 49.08 48.54 48.75 1,328,100 +0.06(+0.12%)
Oct 02, 2006 48.15 48.96 48.02 48.69 1,836,200 +0.68(+1.42%)
Sep 29, 2006 48.00 48.13 47.90 48.01 1,110,900 +0.03(+0.06%)
Sep 28, 2006 47.78 48.13 47.65 47.98 1,245,000 +0.20(+0.42%)
Sep 27, 2006 47.70 47.99 47.63 47.78 1,278,500 -0.06(-0.13%)
Sep 26, 2006 47.73 47.99 47.56 47.84 1,267,300 +0.11(+0.23%)
Sep 25, 2006 47.60 47.95 47.35 47.73 1,595,900 +0.50(+1.06%)
Sep 22, 2006 47.05 47.36 46.68 47.23 1,312,000 +0.18(+0.38%)
Sep 21, 2006 47.40 47.56 46.98 47.05 1,894,700 -0.69(-1.45%)
Sep 20, 2006 47.50 47.84 47.35 47.74 1,345,000 +0.42(+0.89%)
Sep 19, 2006 47.69 47.70 47.20 47.32 1,024,600 -0.36(-0.76%)
Sep 18, 2006 47.23 47.85 47.03 47.68 2,577,400 +0.42(+0.89%)
Sep 15, 2006 47.06 47.50 47.06 47.26 2,553,000 +0.21(+0.45%)
Sep 14, 2006 47.15 47.17 46.86 47.05 1,723,800 -0.15(-0.32%)
Sep 13, 2006 47.22 47.25 46.83 47.20 1,448,300 -0.01(-0.02%)
Sep 12, 2006 47.90 48.00 46.91 47.21 2,458,800 -0.69(-1.44%)
Sep 11, 2006 47.62 47.94 47.43 47.90 1,184,000 +0.28(+0.59%)
Sep 08, 2006 47.86 47.86 47.31 47.62 1,270,500 -0.03(-0.06%)
Sep 07, 2006 47.82 47.87 47.54 47.65 1,217,900 -0.11(-0.23%)
Sep 06, 2006 47.81 47.84 47.59 47.76 1,319,500 -0.09(-0.19%)
Sep 05, 2006 47.22 48.00 47.20 47.85 1,224,700 +0.80(+1.70%)
Sep 01, 2006 47.21 47.30 46.66 47.05 1,562,700 -0.16(-0.34%)
Aug 31, 2006 47.45 47.50 47.17 47.21 1,366,800 -0.24(-0.51%)
Aug 30, 2006 47.09 47.60 46.81 47.45 1,072,100 +0.49(+1.04%)
Aug 29, 2006 46.85 47.51 46.62 46.96 2,077,600 +0.06(+0.13%)
Aug 28, 2006 46.44 46.95 46.43 46.90 970,700 +0.26(+0.56%)
Aug 25, 2006 46.70 46.77 46.39 46.64 850,600 -0.18(-0.38%)
Aug 24, 2006 47.13 47.33 46.52 46.82 1,085,100 -0.11(-0.23%)
Aug 23, 2006 47.47 47.52 46.62 46.93 1,171,300 -0.52(-1.10%)
Aug 22, 2006 47.42 47.68 47.28 47.45 954,300 -0.04(-0.08%)
Aug 21, 2006 47.27 47.65 47.15 47.49 1,659,700 -0.12(-0.25%)
Aug 18, 2006 47.61 47.85 47.42 47.61 1,854,100 -0.10(-0.21%)
Aug 17, 2006 46.95 47.75 46.89 47.71 2,046,400 +0.43(+0.91%)
Aug 16, 2006 46.50 47.43 46.50 47.28 2,768,100 +0.82(+1.76%)
Aug 15, 2006 45.70 46.54 45.57 46.46 1,811,400 +1.13(+2.49%)
Aug 14, 2006 45.34 45.48 45.13 45.33 1,635,400 +0.32(+0.71%)
Aug 11, 2006 45.00 45.29 44.86 45.01 1,513,500 -0.09(-0.20%)
Aug 10, 2006 44.66 45.22 44.63 45.10 1,570,800 +0.56(+1.26%)
Aug 09, 2006 45.21 45.35 44.54 44.54 2,163,600 -0.22(-0.49%)
Aug 08, 2006 45.23 45.33 44.60 44.76 1,640,100 -0.29(-0.64%)
Aug 07, 2006 44.92 45.09 44.60 45.05 1,518,100 -0.05(-0.11%)
Aug 04, 2006 45.05 45.22 44.86 45.10 2,509,300 +0.18(+0.40%)
Aug 03, 2006 45.02 45.11 44.75 44.92 1,478,100 -0.10(-0.22%)
Aug 02, 2006 44.93 45.15 44.78 45.02 1,756,400 +0.26(+0.58%)
Aug 01, 2006 45.06 45.18 44.53 44.76 1,825,700 -0.31(-0.69%)
Jul 31, 2006 44.90 45.18 44.70 45.07 2,762,400 +0.17(+0.38%)
Jul 28, 2006 45.29 45.64 44.79 44.90 2,279,300 -0.25(-0.55%)
Jul 27, 2006 46.90 46.90 44.84 45.15 1,778,200 -0.81(-1.76%)
Jul 26, 2006 46.25 46.50 45.65 45.96 2,041,600 +0.04(+0.09%)
Jul 25, 2006 45.15 46.08 44.87 45.92 1,502,200 +0.90(+2.00%)
Jul 24, 2006 44.96 45.37 44.75 45.02 1,811,500 +0.06(+0.13%)
Jul 21, 2006 44.66 45.32 44.27 44.96 1,971,400 +0.53(+1.19%)
Jul 20, 2006 44.37 44.83 44.35 44.43 1,447,600 -0.03(-0.07%)
Jul 19, 2006 43.91 44.74 43.83 44.46 2,635,300 +0.86(+1.97%)
Jul 18, 2006 43.40 43.97 43.01 43.60 1,161,700 +0.04(+0.09%)
Jul 17, 2006 43.77 44.15 43.35 43.56 909,700 -0.38(-0.86%)
Jul 14, 2006 44.06 44.10 42.99 43.94 1,597,700 -0.12(-0.27%)
Jul 13, 2006 44.17 44.61 43.88 44.06 1,747,100 -0.31(-0.70%)
Jul 12, 2006 44.97 44.99 44.02 44.37 1,817,200 -0.58(-1.29%)
Jul 11, 2006 44.26 45.00 44.20 44.95 1,209,200 +0.76(+1.72%)
Jul 10, 2006 44.20 44.41 44.06 44.19 701,000 +0.16(+0.36%)
Jul 07, 2006 44.16 44.35 43.86 44.03 1,207,900 -0.07(-0.16%)
Jul 06, 2006 44.27 44.45 44.02 44.10 1,152,400 -0.21(-0.47%)
Jul 05, 2006 44.50 44.67 43.90 44.31 1,769,800 -0.14(-0.31%)
Jul 03, 2006 44.57 44.62 44.26 44.45 718,100 -0.12(-0.27%)
Jun 30, 2006 44.29 44.68 44.10 44.57 1,957,000 +0.29(+0.65%)
Jun 29, 2006 44.04 44.38 43.85 44.28 2,023,500 +0.55(+1.26%)
Jun 28, 2006 44.28 44.32 43.60 43.73 1,435,200 -0.34(-0.77%)
Jun 27, 2006 44.14 44.58 43.95 44.07 1,995,000 +0.00(+0.00%)
Jun 26, 2006 44.33 44.50 43.90 44.07 882,900 -0.21(-0.47%)
Jun 23, 2006 43.81 44.70 43.73 44.28 1,291,100 +0.47(+1.07%)
Jun 22, 2006 44.67 44.82 43.63 43.81 1,340,200 -1.11(-2.47%)
Jun 21, 2006 43.92 44.98 43.90 44.92 1,891,400 +1.00(+2.28%)
Jun 20, 2006 43.92 44.13 43.75 43.92 1,841,500 -0.08(-0.18%)
Jun 19, 2006 44.58 44.75 43.87 44.00 1,860,800 -0.58(-1.30%)
Jun 16, 2006 43.85 44.60 43.54 44.58 3,552,200 +0.52(+1.18%)
Jun 15, 2006 43.30 44.18 43.15 44.06 1,144,500 +0.96(+2.23%)
Jun 14, 2006 42.75 43.15 42.63 43.10 1,321,900 +0.15(+0.35%)
Jun 13, 2006 42.80 43.29 42.51 42.95 1,868,100 -0.08(-0.19%)
Jun 12, 2006 43.81 43.84 42.98 43.03 1,122,800 -0.70(-1.60%)
Jun 09, 2006 43.98 44.23 43.67 43.73 1,073,400 -0.37(-0.84%)
Jun 08, 2006 44.24 44.27 42.91 44.10 2,055,400 -0.03(-0.07%)
Jun 07, 2006 44.51 44.81 44.10 44.13 1,741,200 -0.47(-1.05%)
Jun 06, 2006 45.60 45.74 44.40 44.60 1,864,000 -0.92(-2.02%)
Jun 05, 2006 45.65 45.99 45.38 45.52 1,537,600 -0.24(-0.52%)
Jun 02, 2006 46.20 46.24 45.25 45.76 1,682,600 -0.49(-1.06%)
Jun 01, 2006 45.80 46.29 45.77 46.25 1,007,100 +0.40(+0.87%)
May 31, 2006 45.15 45.92 45.10 45.85 2,422,800 +0.82(+1.82%)
May 30, 2006 45.25 45.40 45.02 45.03 2,125,500 -0.17(-0.38%)
May 26, 2006 45.40 45.60 44.98 45.20 1,064,900 -0.06(-0.13%)
May 25, 2006 45.52 45.82 45.07 45.26 1,503,400 +0.20(+0.44%)
May 24, 2006 45.45 45.45 44.62 45.06 2,802,000 -0.39(-0.86%)
May 23, 2006 46.19 46.31 45.30 45.45 1,574,300 -0.66(-1.43%)
May 22, 2006 46.01 46.44 45.74 46.11 1,887,300 +0.06(+0.13%)
May 19, 2006 45.77 46.52 45.51 46.05 1,841,800 +0.31(+0.68%)
May 18, 2006 44.94 46.10 44.94 45.74 1,834,100 +0.02(+0.04%)
May 17, 2006 46.36 46.43 45.52 45.72 1,557,500 -0.76(-1.64%)
May 16, 2006 47.27 47.27 46.19 46.48 1,453,500 -0.79(-1.67%)
May 15, 2006 46.10 47.27 46.07 47.27 2,462,900 +1.01(+2.18%)
May 12, 2006 46.75 46.91 46.14 46.26 1,106,500 -0.63(-1.34%)
May 11, 2006 47.17 47.37 46.74 46.89 1,266,500 -0.28(-0.59%)
May 10, 2006 46.51 47.39 46.50 47.17 1,575,600 +0.66(+1.42%)
May 09, 2006 46.85 47.00 46.42 46.51 881,100 -0.33(-0.70%)
May 08, 2006 46.32 46.98 46.32 46.84 1,448,100 +0.31(+0.67%)
May 05, 2006 46.25 46.75 46.21 46.53 1,512,300 +0.51(+1.11%)
May 04, 2006 46.01 46.18 45.88 46.02 1,463,800 +0.15(+0.33%)
May 03, 2006 45.82 46.27 45.80 45.87 2,390,700 +0.06(+0.13%)
May 02, 2006 45.81 46.10 45.72 45.81 2,648,200 +0.01(+0.02%)
May 01, 2006 44.66 46.11 44.36 45.80 3,082,700 +1.53(+3.46%)
Apr 28, 2006 46.08 46.08 43.98 44.27 3,081,000 -1.75(-3.80%)
Apr 27, 2006 45.18 46.21 45.18 46.02 2,295,300 +0.84(+1.86%)
Apr 26, 2006 45.12 45.40 44.82 45.18 1,272,700 -0.08(-0.18%)
Apr 25, 2006 45.84 45.93 45.12 45.26 1,456,900 -0.73(-1.59%)
Apr 24, 2006 45.31 46.24 45.30 45.99 1,368,500 +0.57(+1.25%)
Apr 21, 2006 45.94 45.94 45.21 45.42 1,381,100 -0.33(-0.72%)
Apr 20, 2006 44.80 46.06 44.80 45.75 1,983,300 +0.86(+1.92%)
Apr 19, 2006 44.69 44.94 44.54 44.89 1,260,700 -0.01(-0.02%)
Apr 18, 2006 43.88 45.06 43.94 44.90 2,208,100 +1.03(+2.35%)
Apr 17, 2006 43.69 44.13 43.55 43.87 1,007,600 +0.18(+0.41%)
Apr 13, 2006 43.53 44.18 43.30 43.69 1,279,500 +0.16(+0.37%)
Apr 12, 2006 43.90 43.98 43.29 43.53 2,105,700 -0.58(-1.31%)
Apr 11, 2006 44.67 44.96 44.04 44.11 1,720,900 -0.41(-0.92%)
Apr 10, 2006 44.99 45.00 44.30 44.52 2,266,600 -0.88(-1.94%)
Apr 07, 2006 45.08 45.72 44.98 45.40 1,869,100 -0.50(-1.09%)
Apr 06, 2006 46.00 46.28 45.50 45.90 1,270,200 -0.12(-0.26%)
Apr 05, 2006 46.19 46.39 45.81 46.02 1,435,800 -0.08(-0.17%)
Apr 04, 2006 45.70 46.30 45.66 46.10 1,430,400 +0.13(+0.28%)
Apr 03, 2006 45.81 46.07 45.65 45.97 1,949,100 +0.13(+0.28%)
Mar 31, 2006 46.50 46.85 45.76 45.84 2,724,000 +0.33(+0.73%)
Mar 30, 2006 46.24 46.24 45.42 45.51 1,582,400 -1.07(-2.30%)
Mar 29, 2006 45.40 46.70 45.40 46.58 2,361,100 +1.38(+3.05%)
Mar 28, 2006 45.53 45.73 45.07 45.20 1,198,600 -0.39(-0.86%)
Mar 27, 2006 45.33 45.75 45.19 45.59 1,896,500 +0.41(+0.91%)
Mar 24, 2006 44.95 45.56 44.91 45.18 1,345,800 +0.28(+0.62%)
Mar 23, 2006 45.77 45.77 44.85 44.90 1,567,200 -0.86(-1.88%)
Mar 22, 2006 45.90 45.98 45.48 45.76 1,065,100 -0.23(-0.50%)
Mar 21, 2006 45.53 46.27 45.50 45.99 1,600,700 +0.61(+1.34%)
Mar 20, 2006 45.51 45.83 45.23 45.38 1,515,300 -0.31(-0.68%)
Mar 17, 2006 45.70 45.99 45.48 45.69 1,430,500 +0.16(+0.35%)
Mar 16, 2006 45.21 45.73 45.12 45.53 1,096,300 +0.26(+0.57%)
Mar 15, 2006 44.80 45.33 44.75 45.27 2,192,600 +0.23(+0.51%)
Mar 14, 2006 44.65 45.08 44.31 45.04 1,261,600 +0.34(+0.76%)
Mar 13, 2006 44.32 44.79 44.04 44.70 1,052,400 +0.38(+0.86%)
Mar 10, 2006 44.06 44.42 43.82 44.32 1,439,500 +0.18(+0.41%)
Mar 09, 2006 43.58 44.28 43.35 44.14 1,753,700 +0.72(+1.66%)
Mar 08, 2006 43.85 43.95 43.20 43.42 1,489,000 -0.36(-0.82%)
Mar 07, 2006 43.85 44.04 43.50 43.78 1,107,000 +0.05(+0.11%)
Mar 06, 2006 44.11 44.31 43.61 43.73 1,489,700 -0.47(-1.06%)
Mar 03, 2006 43.99 44.55 43.77 44.20 1,488,700 +0.22(+0.50%)
Mar 02, 2006 43.68 44.20 43.46 43.98 1,557,700 +0.30(+0.69%)
Mar 01, 2006 43.43 43.82 43.34 43.68 1,266,300 +0.28(+0.65%)
Feb 28, 2006 43.93 43.92 43.29 43.40 1,891,300 -0.53(-1.21%)
Feb 27, 2006 43.14 44.10 43.14 43.93 2,232,000 +0.69(+1.60%)
Feb 24, 2006 43.10 43.35 42.83 43.24 1,286,200 +0.25(+0.58%)
Feb 23, 2006 43.25 43.40 42.99 42.99 1,566,600 -0.41(-0.94%)
Feb 22, 2006 43.00 43.57 42.85 43.40 1,747,300 +0.63(+1.47%)
Feb 21, 2006 43.02 43.31 42.76 42.77 1,736,800 -0.25(-0.58%)
Feb 17, 2006 43.02 43.34 42.92 43.02 1,913,800 -0.36(-0.83%)
Feb 16, 2006 43.17 43.40 43.10 43.38 1,412,300 +0.09(+0.21%)
Feb 15, 2006 43.50 43.53 42.84 43.29 1,926,900 -0.40(-0.92%)
Feb 14, 2006 42.75 43.71 42.71 43.69 2,198,200 +0.73(+1.70%)
Feb 13, 2006 42.90 43.20 42.64 42.96 1,164,000 +0.17(+0.40%)
Feb 10, 2006 42.04 42.94 41.92 42.79 1,285,100 +0.76(+1.81%)
Feb 09, 2006 41.69 42.18 41.33 42.03 1,153,100 +0.27(+0.65%)
Feb 08, 2006 41.62 41.79 41.06 41.76 1,148,500 +0.09(+0.22%)
Feb 07, 2006 42.20 42.20 41.63 41.67 1,621,700 -0.45(-1.07%)
Feb 06, 2006 41.39 42.19 41.31 42.12 1,954,300 +0.69(+1.67%)
Feb 03, 2006 40.83 41.84 40.80 41.43 1,958,500 +0.40(+0.97%)
Feb 02, 2006 41.40 42.46 40.57 41.03 2,117,800 -0.36(-0.87%)
Feb 01, 2006 40.89 41.50 40.83 41.39 1,811,300 +0.42(+1.03%)
Jan 31, 2006 41.30 41.50 40.96 40.97 2,645,900 -0.65(-1.56%)
Jan 30, 2006 41.32 41.62 40.75 41.62 1,276,100 +0.27(+0.65%)
Jan 27, 2006 41.58 41.63 41.19 41.35 1,169,100 -0.23(-0.55%)
Jan 26, 2006 41.00 41.96 41.00 41.58 2,063,600 +0.76(+1.86%)
Jan 25, 2006 40.80 40.87 40.60 40.82 1,764,900 -0.02(-0.05%)
Jan 24, 2006 40.40 40.93 40.40 40.84 1,656,400 +0.53(+1.31%)
Jan 23, 2006 40.30 40.52 40.24 40.31 1,547,900 +0.18(+0.45%)
Jan 20, 2006 40.42 40.42 40.01 40.13 1,219,300 -0.43(-1.06%)
Jan 19, 2006 40.33 40.61 40.20 40.56 940,600 +0.23(+0.57%)
Jan 18, 2006 40.31 40.52 40.22 40.33 1,003,600 +0.03(+0.07%)
Jan 17, 2006 40.56 40.72 40.21 40.30 1,012,200 -0.56(-1.37%)
Jan 13, 2006 40.46 40.90 40.40 40.86 1,255,600 +0.34(+0.84%)
Jan 12, 2006 40.80 40.81 40.47 40.52 1,254,200 -0.28(-0.69%)
Jan 11, 2006 40.52 40.80 40.19 40.80 1,322,300 +0.19(+0.47%)
Jan 10, 2006 40.23 40.61 39.98 40.61 1,794,700 +0.18(+0.45%)
Jan 09, 2006 39.94 40.50 39.88 40.43 1,190,700 +0.17(+0.42%)
Jan 06, 2006 40.20 40.39 40.04 40.26 1,038,000 +0.22(+0.55%)
Jan 05, 2006 39.90 40.04 39.54 40.04 1,533,800 +0.05(+0.13%)
Jan 04, 2006 39.91 40.02 39.75 39.99 2,337,900 -0.01(-0.02%)
Jan 03, 2006 40.02 40.04 39.43 40.00 2,038,400 -0.15(-0.37%)
Dec 30, 2005 39.85 40.21 39.79 40.15 1,278,900 +0.21(+0.53%)
Dec 29, 2005 39.97 40.16 39.93 39.94 729,500 -0.27(-0.67%)
Dec 28, 2005 40.17 40.30 40.07 40.21 1,179,400 +0.09(+0.22%)
Dec 27, 2005 40.14 40.57 40.12 40.12 1,142,600 +0.08(+0.20%)
Dec 23, 2005 39.94 40.04 39.81 40.04 747,600 +0.05(+0.13%)
Dec 22, 2005 39.79 40.01 39.72 39.99 1,138,800 +0.15(+0.38%)
Dec 21, 2005 39.49 39.88 39.48 39.84 1,086,600 +0.40(+1.01%)
Dec 20, 2005 39.12 39.70 39.12 39.44 892,400 +0.26(+0.66%)
Dec 19, 2005 39.61 39.49 39.05 39.18 1,410,500 -0.43(-1.09%)
Dec 16, 2005 39.96 40.00 39.46 39.61 1,957,300 -0.34(-0.85%)
Dec 15, 2005 39.86 40.00 39.71 39.95 1,469,500 +0.10(+0.25%)
Dec 14, 2005 39.59 39.99 39.57 39.85 1,871,300 +0.20(+0.50%)
Dec 13, 2005 39.26 39.78 39.24 39.65 998,400 +0.33(+0.84%)
Dec 12, 2005 39.49 39.55 39.23 39.32 830,100 -0.09(-0.23%)
Dec 09, 2005 39.47 39.52 39.05 39.41 1,330,500 +0.08(+0.20%)
Dec 08, 2005 39.10 39.49 38.75 39.33 1,148,500 +0.24(+0.61%)
Dec 07, 2005 39.15 39.19 38.87 39.09 1,293,800 -0.09(-0.23%)
Dec 06, 2005 39.25 39.59 38.75 39.18 2,094,600 +0.69(+1.79%)
Dec 05, 2005 38.48 38.56 38.01 38.49 1,784,900 -0.12(-0.31%)
Dec 02, 2005 38.81 38.81 38.32 38.61 1,166,600 -0.31(-0.80%)
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.