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 (%)
Apr 30, 2004 32.17 32.46 32.00 32.26 2,304,100 +0.26(+0.81%)
Apr 29, 2004 31.58 32.14 31.53 32.00 3,559,500 +0.43(+1.36%)
Apr 28, 2004 32.01 32.08 31.55 31.57 1,841,700 -0.44(-1.37%)
Apr 27, 2004 32.11 32.24 31.90 32.01 1,441,200 +0.05(+0.16%)
Apr 26, 2004 32.10 32.10 31.91 31.96 1,291,200 -0.10(-0.31%)
Apr 23, 2004 32.28 32.28 31.84 32.06 1,443,200 -0.14(-0.43%)
Apr 22, 2004 31.55 32.45 31.53 32.20 1,716,300 +0.58(+1.83%)
Apr 21, 2004 31.32 31.81 30.78 31.62 2,048,900 +0.29(+0.93%)
Apr 20, 2004 31.56 31.68 31.32 31.33 1,767,100 -0.10(-0.32%)
Apr 19, 2004 31.66 31.72 31.37 31.43 999,400 -0.24(-0.76%)
Apr 16, 2004 31.95 31.99 31.66 31.67 1,777,900 -0.18(-0.57%)
Apr 15, 2004 31.95 31.95 31.63 31.85 1,074,000 +0.03(+0.09%)
Apr 14, 2004 31.52 31.85 31.43 31.82 1,216,600 +0.12(+0.38%)
Apr 13, 2004 31.98 31.98 31.56 31.70 910,200 -0.19(-0.60%)
Apr 12, 2004 31.88 32.07 31.82 31.89 805,300 +0.01(+0.03%)
Apr 08, 2004 31.78 31.98 31.66 31.88 882,400 +0.15(+0.47%)
Apr 07, 2004 31.89 31.93 31.45 31.73 1,313,900 -0.23(-0.72%)
Apr 06, 2004 31.60 31.98 31.50 31.96 1,624,000 +0.17(+0.53%)
Apr 05, 2004 31.56 31.79 31.42 31.79 1,052,700 +0.12(+0.38%)
Apr 02, 2004 31.29 31.70 31.24 31.67 1,252,400 +0.53(+1.70%)
Apr 01, 2004 31.14 31.34 31.06 31.14 1,359,400 -0.20(-0.64%)
Mar 31, 2004 31.17 31.41 30.98 31.34 1,291,700 +0.10(+0.32%)
Mar 30, 2004 31.13 31.31 30.98 31.24 1,356,900 +0.18(+0.58%)
Mar 29, 2004 30.87 31.16 30.73 31.06 1,221,900 +0.28(+0.91%)
Mar 26, 2004 30.71 30.95 30.40 30.78 1,623,900 +0.07(+0.23%)
Mar 25, 2004 30.60 30.71 30.25 30.71 1,451,800 +0.31(+1.02%)
Mar 24, 2004 30.25 30.54 30.11 30.40 1,910,400 +0.14(+0.46%)
Mar 23, 2004 29.81 30.39 29.81 30.26 1,481,100 +0.45(+1.51%)
Mar 22, 2004 29.98 29.98 29.51 29.81 1,832,800 -0.16(-0.53%)
Mar 19, 2004 30.08 30.16 29.88 29.97 1,541,400 -0.11(-0.37%)
Mar 18, 2004 30.00 30.15 29.74 30.08 1,894,500 +0.02(+0.07%)
Mar 17, 2004 29.80 30.12 29.67 30.06 1,190,900 +0.32(+1.08%)
Mar 16, 2004 30.20 30.20 29.28 29.74 2,003,200 -0.52(-1.72%)
Mar 15, 2004 29.96 30.32 29.91 30.26 1,607,200 +0.17(+0.56%)
Mar 12, 2004 30.10 30.22 29.84 30.09 1,817,500 -0.01(-0.03%)
Mar 11, 2004 30.55 30.57 30.06 30.10 2,012,300 -0.55(-1.79%)
Mar 10, 2004 30.01 30.73 29.90 30.65 3,153,000 -0.32(-1.03%)
Mar 09, 2004 31.30 31.40 30.88 30.97 2,101,500 -0.34(-1.09%)
Mar 08, 2004 31.42 31.53 31.25 31.31 2,145,200 -0.21(-0.67%)
Mar 05, 2004 31.40 31.75 31.16 31.52 2,172,700 -0.02(-0.06%)
Mar 04, 2004 31.50 31.65 31.30 31.54 1,850,400 +0.00(+0.00%)
Mar 03, 2004 31.34 31.70 31.31 31.54 2,278,900 +0.29(+0.93%)
Mar 02, 2004 31.30 31.41 30.90 31.25 2,204,700 -0.16(-0.51%)
Mar 01, 2004 30.95 31.74 30.84 31.41 2,786,400 +1.01(+3.32%)
Feb 27, 2004 30.16 30.48 30.10 30.40 1,072,400 +0.23(+0.76%)
Feb 26, 2004 30.63 30.66 29.87 30.17 1,487,400 -0.42(-1.37%)
Feb 25, 2004 30.35 30.76 30.23 30.59 1,592,900 +0.26(+0.86%)
Feb 24, 2004 31.04 31.20 29.57 30.33 3,560,300 -0.69(-2.22%)
Feb 23, 2004 31.89 31.90 30.48 31.02 2,706,400 -1.01(-3.15%)
Feb 20, 2004 32.19 32.30 31.88 32.03 1,125,200 -0.01(-0.03%)
Feb 19, 2004 31.85 32.34 31.80 32.04 1,711,800 +0.24(+0.75%)
Feb 18, 2004 32.15 32.17 31.70 31.80 1,572,200 -0.40(-1.24%)
Feb 17, 2004 32.00 32.27 31.95 32.20 1,916,000 +0.44(+1.39%)
Feb 13, 2004 31.35 31.83 31.34 31.76 1,800,400 +0.35(+1.11%)
Feb 12, 2004 31.05 31.62 30.84 31.41 1,268,900 +0.36(+1.16%)
Feb 11, 2004 30.80 31.18 30.55 31.05 1,814,400 +0.25(+0.81%)
Feb 10, 2004 30.87 30.91 30.57 30.80 1,651,600 -0.10(-0.32%)
Feb 09, 2004 31.09 31.15 30.87 30.90 1,083,900 -0.25(-0.80%)
Feb 06, 2004 31.39 31.44 31.07 31.15 1,340,600 -0.11(-0.35%)
Feb 05, 2004 30.29 31.36 30.29 31.26 1,656,100 +0.38(+1.23%)
Feb 04, 2004 30.90 31.25 30.75 30.88 2,123,900 -0.07(-0.23%)
Feb 03, 2004 30.99 31.07 30.67 30.95 1,776,600 -0.04(-0.13%)
Feb 02, 2004 30.65 31.29 30.56 30.99 1,788,400 +0.48(+1.57%)
Jan 30, 2004 30.90 30.90 30.34 30.51 2,425,100 -0.39(-1.26%)
Jan 29, 2004 31.20 31.25 30.88 30.90 2,130,900 -0.30(-0.96%)
Jan 28, 2004 31.38 31.53 30.77 31.20 2,768,500 -0.41(-1.30%)
Jan 27, 2004 32.07 32.07 31.35 31.61 3,286,300 -0.61(-1.89%)
Jan 26, 2004 31.80 32.35 31.57 32.22 2,222,800 +0.24(+0.75%)
Jan 23, 2004 31.94 32.19 31.80 31.98 1,262,100 +0.23(+0.72%)
Jan 22, 2004 31.99 32.13 31.75 31.75 1,732,600 -0.32(-1.00%)
Jan 21, 2004 31.25 32.24 31.17 32.07 2,133,500 +0.62(+1.97%)
Jan 20, 2004 31.96 32.00 31.26 31.45 1,183,000 -0.57(-1.78%)
Jan 16, 2004 31.46 32.02 31.33 32.02 1,875,500 +0.61(+1.94%)
Jan 15, 2004 30.99 31.49 30.98 31.41 1,584,800 +0.40(+1.29%)
Jan 14, 2004 30.82 31.16 30.69 31.01 1,110,400 +0.36(+1.17%)
Jan 13, 2004 30.64 30.74 30.31 30.65 1,304,400 +0.08(+0.26%)
Jan 12, 2004 30.85 31.14 30.47 30.57 2,173,700 -0.35(-1.13%)
Jan 09, 2004 30.33 30.97 30.12 30.92 2,055,100 +0.39(+1.28%)
Jan 08, 2004 30.25 30.83 30.07 30.53 1,844,000 +0.36(+1.19%)
Jan 07, 2004 29.63 30.25 29.49 30.17 1,312,900 +0.45(+1.51%)
Jan 06, 2004 29.83 29.92 29.60 29.72 1,392,600 -0.26(-0.87%)
Jan 05, 2004 30.04 30.04 29.71 29.98 1,881,100 +0.12(+0.40%)
Jan 02, 2004 30.05 30.36 29.71 29.86 1,520,700 -0.18(-0.60%)
Dec 31, 2003 29.91 30.15 29.74 30.04 1,206,400 +0.14(+0.47%)
Dec 30, 2003 30.22 30.17 29.85 29.90 1,426,100 -0.32(-1.06%)
Dec 29, 2003 30.14 30.24 29.90 30.22 1,266,300 +0.21(+0.70%)
Dec 26, 2003 29.95 30.08 29.89 30.01 483,800 +0.06(+0.20%)
Dec 24, 2003 29.83 29.95 29.75 29.95 615,100 +0.12(+0.40%)
Dec 23, 2003 29.71 29.86 29.61 29.83 1,427,600 +0.18(+0.61%)
Dec 22, 2003 29.56 29.72 29.55 29.65 1,186,400 -0.19(-0.64%)
Dec 19, 2003 29.90 29.95 29.55 29.84 1,875,500 +0.08(+0.27%)
Dec 18, 2003 29.72 29.78 29.36 29.76 2,029,500 +0.25(+0.85%)
Dec 17, 2003 29.17 29.54 28.80 29.51 2,424,000 +0.59(+2.04%)
Dec 16, 2003 28.65 29.00 28.65 28.92 1,539,600 +0.27(+0.94%)
Dec 15, 2003 29.17 29.17 28.67 28.65 1,315,600 -0.40(-1.38%)
Dec 12, 2003 28.84 29.28 28.62 29.05 1,949,800 +0.28(+0.97%)
Dec 11, 2003 28.62 28.81 28.45 28.77 1,013,500 +0.23(+0.81%)
Dec 10, 2003 28.39 28.60 28.27 28.54 1,011,700 +0.18(+0.63%)
Dec 09, 2003 28.63 28.80 28.33 28.36 1,154,800 -0.37(-1.29%)
Dec 08, 2003 28.34 28.80 28.33 28.73 1,010,600 +0.43(+1.52%)
Dec 05, 2003 28.73 28.73 28.26 28.30 810,500 -0.43(-1.50%)
Dec 04, 2003 28.23 28.80 28.42 28.73 2,561,800 +0.50(+1.77%)
Dec 03, 2003 28.00 28.40 27.98 28.23 1,882,100 +0.34(+1.22%)
Dec 02, 2003 27.60 28.03 27.60 27.89 1,976,600 +0.27(+0.98%)
Dec 01, 2003 27.62 27.85 27.43 27.62 1,619,200 -0.09(-0.32%)
Nov 28, 2003 27.80 27.91 27.64 27.71 430,000 -0.15(-0.54%)
Nov 26, 2003 27.70 27.87 27.54 27.86 1,051,500 +0.11(+0.40%)
Nov 25, 2003 27.63 27.91 27.45 27.75 1,822,800 -0.01(-0.04%)
Nov 24, 2003 27.32 27.76 27.17 27.76 1,623,400 +0.46(+1.68%)
Nov 21, 2003 27.38 27.38 27.25 27.30 1,665,700 +0.06(+0.22%)
Nov 20, 2003 27.12 27.42 27.12 27.24 1,729,500 -0.22(-0.80%)
Nov 19, 2003 27.10 27.57 26.98 27.46 2,636,400 +0.44(+1.63%)
Nov 18, 2003 27.30 27.30 26.91 27.02 1,774,300 -0.32(-1.17%)
Nov 17, 2003 27.36 27.71 27.21 27.34 2,171,100 -0.37(-1.34%)
Nov 14, 2003 27.92 28.02 27.46 27.71 2,376,800 -0.34(-1.21%)
Nov 13, 2003 27.22 28.13 27.22 28.05 4,712,500 +0.86(+3.16%)
Nov 12, 2003 26.58 27.09 26.00 27.19 2,253,700 +0.62(+2.33%)
Nov 11, 2003 26.60 26.73 26.50 26.57 1,511,300 -0.08(-0.30%)
Nov 10, 2003 26.97 26.97 26.55 26.65 1,992,200 -0.32(-1.19%)
Nov 07, 2003 26.97 27.24 26.96 26.97 2,201,000 +0.06(+0.22%)
Nov 06, 2003 26.79 26.98 26.63 26.91 1,843,000 -0.10(-0.37%)
Nov 05, 2003 26.80 27.11 26.77 27.01 2,673,600 +0.16(+0.60%)
Nov 04, 2003 26.80 26.81 26.77 26.85 2,359,055 -0.16(-0.59%)
Nov 03, 2003 26.73 27.01 26.71 27.01 2,367,819 +0.53(+2.00%)
Oct 31, 2003 26.64 26.67 26.20 26.48 2,819,600 +0.04(+0.15%)
Oct 30, 2003 26.85 26.85 26.38 26.44 2,308,000 -0.20(-0.75%)
Oct 29, 2003 26.20 26.64 26.00 26.64 2,887,300 +0.54(+2.07%)
Oct 28, 2003 26.02 26.27 25.93 26.10 2,475,500 +0.08(+0.31%)
Oct 27, 2003 25.90 26.40 25.83 26.02 4,970,500 +0.02(+0.08%)
Oct 24, 2003 26.30 26.39 25.69 26.00 5,436,400 -0.71(-2.66%)
Oct 23, 2003 25.55 26.94 25.45 26.71 9,553,100 -0.94(-3.40%)
Oct 22, 2003 27.94 27.94 27.49 27.65 1,595,900 -0.39(-1.39%)
Oct 21, 2003 28.22 28.29 28.00 28.04 1,537,200 -0.11(-0.39%)
Oct 20, 2003 28.19 28.34 27.95 28.15 1,719,000 +0.15(+0.54%)
Oct 17, 2003 28.23 28.43 27.97 28.00 1,962,100 -0.17(-0.60%)
Oct 16, 2003 28.30 28.35 28.00 28.17 1,271,500 +0.07(+0.25%)
Oct 15, 2003 28.44 28.44 27.95 28.10 2,133,000 -0.22(-0.78%)
Oct 14, 2003 27.81 28.37 27.81 28.32 2,323,100 +0.62(+2.24%)
Oct 13, 2003 27.71 27.80 27.49 27.70 2,442,500 +0.15(+0.54%)
Oct 10, 2003 27.57 27.77 27.49 27.55 2,471,000 +0.02(+0.07%)
Oct 09, 2003 27.60 27.85 27.51 27.53 1,751,700 +0.01(+0.04%)
Oct 08, 2003 27.76 27.93 27.48 27.52 2,809,900 -0.24(-0.86%)
Oct 07, 2003 28.01 28.04 27.73 27.76 1,989,300 -0.30(-1.07%)
Oct 06, 2003 27.96 28.14 27.90 28.06 1,118,500 +0.10(+0.36%)
Oct 03, 2003 28.32 28.67 27.96 27.96 1,891,800 -0.12(-0.43%)
Oct 02, 2003 28.16 28.95 27.84 28.08 1,864,500 -0.43(-1.51%)
Oct 01, 2003 28.05 28.51 27.89 28.51 2,064,800 +0.51(+1.82%)
Sep 30, 2003 28.08 28.08 27.67 28.00 2,216,700 -0.08(-0.28%)
Sep 29, 2003 28.30 28.45 27.94 28.08 2,679,100 -0.08(-0.28%)
Sep 26, 2003 28.25 28.63 28.25 28.16 1,798,400 +0.12(+0.43%)
Sep 25, 2003 28.00 28.35 27.84 28.04 4,529,600 -0.86(-2.98%)
Sep 24, 2003 29.35 29.35 28.79 28.90 1,848,700 -0.26(-0.89%)
Sep 23, 2003 30.04 29.40 28.76 29.16 3,742,700 -0.88(-2.93%)
Sep 22, 2003 30.12 30.29 29.96 30.04 1,161,200 -0.41(-1.35%)
Sep 19, 2003 30.50 30.61 30.24 30.45 1,344,300 -0.10(-0.33%)
Sep 18, 2003 30.35 30.53 30.35 30.55 1,184,100 +0.24(+0.79%)
Sep 17, 2003 30.47 30.47 29.98 30.31 3,671,800 -0.16(-0.53%)
Sep 16, 2003 30.79 30.88 30.50 30.47 3,503,900 -0.82(-2.62%)
Sep 15, 2003 31.75 31.79 31.19 31.29 2,009,200 -0.62(-1.94%)
Sep 12, 2003 31.89 32.00 31.49 31.91 1,347,100 -0.09(-0.28%)
Sep 11, 2003 32.10 32.10 31.81 32.00 1,689,200 +0.10(+0.31%)
Sep 10, 2003 31.50 32.00 31.31 31.90 2,863,100 -0.56(-1.73%)
Sep 09, 2003 32.48 32.61 32.28 32.46 1,680,800 -0.14(-0.43%)
Sep 08, 2003 32.50 32.77 32.38 32.60 1,004,200 +0.13(+0.40%)
Sep 05, 2003 32.32 32.58 32.19 32.47 1,589,800 -0.03(-0.09%)
Sep 04, 2003 32.36 32.59 32.12 32.50 2,276,200 +0.15(+0.46%)
Sep 03, 2003 32.18 32.45 32.00 32.35 1,964,700 +0.25(+0.78%)
Sep 02, 2003 32.10 32.30 31.88 32.10 1,436,100 +0.04(+0.12%)
Aug 29, 2003 32.00 32.28 31.58 32.06 1,330,900 +0.06(+0.19%)
Aug 28, 2003 31.65 32.08 31.65 32.00 2,227,300 +0.40(+1.27%)
Aug 27, 2003 31.37 31.63 31.37 31.60 1,192,700 +0.01(+0.03%)
Aug 26, 2003 30.96 31.85 30.96 31.59 2,294,900 +0.65(+2.10%)
Aug 25, 2003 31.02 31.13 30.81 30.94 979,500 -0.33(-1.06%)
Aug 22, 2003 31.30 31.68 31.17 31.27 1,548,300 +0.21(+0.68%)
Aug 21, 2003 31.24 31.61 31.00 31.06 1,236,200 -0.15(-0.48%)
Aug 20, 2003 31.52 31.74 31.09 31.21 1,124,800 -0.44(-1.39%)
Aug 19, 2003 31.55 31.90 31.29 31.65 847,100 +0.16(+0.51%)
Aug 18, 2003 31.20 31.51 30.96 31.49 1,080,200 +0.49(+1.58%)
Aug 15, 2003 31.00 31.35 30.81 31.00 587,200 -0.11(-0.35%)
Aug 14, 2003 30.82 31.18 30.51 31.11 1,322,800 +0.38(+1.24%)
Aug 13, 2003 30.75 30.85 30.03 30.73 920,200 -0.03(-0.10%)
Aug 12, 2003 30.25 30.77 30.10 30.76 1,298,500 +0.48(+1.59%)
Aug 11, 2003 30.17 30.30 29.91 30.28 1,027,300 +0.11(+0.36%)
Aug 08, 2003 30.30 30.34 29.99 30.17 1,265,300 +0.07(+0.23%)
Aug 07, 2003 30.18 30.34 29.96 30.10 1,194,900 -0.18(-0.59%)
Aug 06, 2003 30.08 30.70 29.84 30.28 1,183,400 +0.20(+0.66%)
Aug 05, 2003 30.73 30.79 30.00 30.08 1,381,500 -0.89(-2.87%)
Aug 04, 2003 30.80 31.17 30.17 30.97 1,420,500 +0.11(+0.36%)
Aug 01, 2003 30.99 31.08 30.50 30.86 1,330,300 +0.16(+0.52%)
Jul 31, 2003 31.15 31.30 30.69 30.70 1,950,100 +0.05(+0.16%)
Jul 30, 2003 31.17 31.30 30.53 30.65 3,943,300 -0.50(-1.61%)
Jul 29, 2003 32.05 32.05 31.15 31.15 2,603,700 -0.83(-2.60%)
Jul 28, 2003 32.25 32.49 31.95 31.98 2,885,900 -0.32(-0.99%)
Jul 25, 2003 32.06 32.40 32.05 32.30 3,131,200 -0.02(-0.06%)
Jul 24, 2003 33.50 33.51 32.25 32.32 2,945,300 -1.24(-3.69%)
Jul 23, 2003 33.56 33.67 33.01 33.56 1,426,500 -0.15(-0.44%)
Jul 22, 2003 33.12 33.97 33.09 33.71 1,972,600 +0.59(+1.78%)
Jul 21, 2003 33.35 33.59 32.94 33.12 1,762,500 -0.13(-0.39%)
Jul 18, 2003 32.70 33.31 32.48 33.25 2,129,100 +0.82(+2.53%)
Jul 17, 2003 32.70 33.00 32.29 32.43 2,015,200 -0.42(-1.28%)
Jul 16, 2003 32.15 32.96 32.14 32.85 3,048,800 +0.51(+1.58%)
Jul 15, 2003 32.28 32.50 32.06 32.34 2,569,400 +0.06(+0.19%)
Jul 14, 2003 32.90 32.90 32.23 32.28 1,778,500 -0.29(-0.89%)
Jul 11, 2003 32.70 32.78 32.39 32.57 1,897,200 +0.04(+0.12%)
Jul 10, 2003 32.58 32.90 32.30 32.53 1,881,300 -0.05(-0.15%)
Jul 09, 2003 32.62 32.79 32.20 32.58 2,481,900 -0.01(-0.03%)
Jul 08, 2003 32.50 32.71 32.12 32.59 1,597,300 -0.26(-0.79%)
Jul 07, 2003 33.00 33.28 32.65 32.85 1,237,700 -0.01(-0.03%)
Jul 03, 2003 33.16 33.34 32.86 32.86 655,600 -0.30(-0.90%)
Jul 02, 2003 33.05 33.37 32.89 33.16 1,419,000 -0.09(-0.27%)
Jul 01, 2003 32.65 33.35 32.59 33.25 1,308,300 +0.41(+1.25%)
Jun 30, 2003 32.60 33.19 32.58 32.84 1,197,000 +0.24(+0.74%)
Jun 27, 2003 32.90 33.17 32.50 32.60 1,322,500 -0.06(-0.18%)
Jun 26, 2003 33.12 33.12 32.57 32.66 1,639,200 -0.56(-1.69%)
Jun 25, 2003 33.10 33.69 33.10 33.22 1,812,200 +0.08(+0.24%)
Jun 24, 2003 32.75 33.20 32.75 33.14 1,763,500 +0.42(+1.28%)
Jun 23, 2003 33.09 33.09 32.54 32.72 1,388,700 -0.34(-1.03%)
Jun 20, 2003 32.80 33.10 32.50 33.06 3,011,600 +0.65(+2.01%)
Jun 19, 2003 32.60 32.95 32.33 32.41 1,654,900 -0.37(-1.13%)
Jun 18, 2003 32.70 32.86 32.46 32.78 1,733,000 +0.08(+0.24%)
Jun 17, 2003 32.10 32.80 32.02 32.70 1,933,300 +0.60(+1.87%)
Jun 16, 2003 31.90 32.18 31.80 32.10 1,723,200 +0.37(+1.17%)
Jun 13, 2003 32.24 32.24 31.46 31.73 1,449,200 -0.61(-1.89%)
Jun 12, 2003 32.50 32.59 32.11 32.34 2,112,300 +0.13(+0.40%)
Jun 11, 2003 32.00 32.24 31.65 32.21 2,014,300 +0.37(+1.16%)
Jun 10, 2003 31.88 32.09 31.70 31.84 2,077,300 +0.03(+0.09%)
Jun 09, 2003 32.29 32.52 31.45 31.81 1,486,100 -0.78(-2.39%)
Jun 06, 2003 32.30 32.95 32.25 32.59 2,032,500 +0.48(+1.49%)
Jun 05, 2003 31.62 32.35 31.57 32.11 1,940,000 +0.19(+0.60%)
Jun 04, 2003 31.90 32.40 31.66 31.92 1,827,700 +0.21(+0.66%)
Jun 03, 2003 32.20 32.21 31.47 31.71 1,309,000 -0.54(-1.67%)
Jun 02, 2003 32.29 32.49 32.13 32.25 2,041,300 +0.21(+0.66%)
May 30, 2003 31.70 32.18 31.70 32.04 2,775,300 +0.56(+1.78%)
May 29, 2003 31.93 32.20 31.26 31.48 2,395,300 -0.25(-0.79%)
May 28, 2003 31.88 31.90 31.55 31.73 2,264,800 -0.15(-0.47%)
May 27, 2003 31.76 32.00 31.52 31.88 2,155,400 +0.02(+0.06%)
May 23, 2003 31.82 32.07 31.62 31.86 2,487,700 +0.20(+0.63%)
May 22, 2003 31.65 31.94 31.50 31.66 1,242,000 +0.21(+0.67%)
May 21, 2003 31.50 31.68 31.31 31.45 1,040,000 -0.13(-0.41%)
May 20, 2003 31.85 32.15 31.28 31.58 1,373,100 -0.17(-0.54%)
May 19, 2003 32.25 32.32 31.75 31.75 1,894,000 -0.60(-1.85%)
May 16, 2003 32.10 32.44 32.00 32.35 1,188,100 +0.18(+0.56%)
May 15, 2003 31.69 32.25 31.66 32.17 1,990,100 +0.43(+1.35%)
May 14, 2003 31.67 31.79 31.10 31.74 2,294,900 +0.07(+0.22%)
May 13, 2003 31.72 31.99 31.48 31.67 1,607,300 +0.05(+0.16%)
May 12, 2003 31.70 32.21 31.32 31.62 3,912,100 +1.11(+3.64%)
May 09, 2003 29.98 30.52 29.83 30.51 1,470,600 +0.53(+1.77%)
May 08, 2003 29.95 30.50 29.92 29.98 1,501,100 -0.17(-0.56%)
May 07, 2003 29.85 30.30 29.70 30.15 1,556,500 +0.20(+0.67%)
May 06, 2003 29.50 30.22 29.47 29.95 1,788,600 +0.45(+1.53%)
May 05, 2003 29.76 29.90 29.25 29.50 1,572,600 -0.38(-1.27%)
May 02, 2003 29.45 30.07 29.45 29.88 1,633,100 +0.37(+1.25%)
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.