Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	154.92	155.83	154.47	155.78	1,576,433	+1.11(+0.72%)
May 30, 2017	155.11	155.30	154.23	154.67	1,108,576	-0.44(-0.28%)
May 26, 2017	154.82	155.41	154.54	155.11	1,545,941	+0.18(+0.12%)
May 25, 2017	154.16	155.16	153.95	154.93	1,013,678	+0.92(+0.60%)
May 24, 2017	153.47	154.25	153.17	154.01	1,168,492	+0.63(+0.41%)
May 23, 2017	153.73	153.89	152.62	153.38	1,200,627	+0.28(+0.18%)
May 22, 2017	155.19	155.37	152.71	153.10	1,919,972	+0.86(+0.57%)
May 19, 2017	151.20	152.49	150.87	152.24	1,915,127	+2.27(+1.51%)
May 18, 2017	149.17	150.76	148.02	149.97	1,850,723	+0.56(+0.38%)
May 17, 2017	151.75	151.69	149.18	149.41	2,019,842	-2.34(-1.54%)
May 16, 2017	151.98	154.92	151.48	151.75	2,827,110	-0.31(-0.21%)
May 15, 2017	150.50	152.09	150.31	152.06	1,446,823	+1.51(+1.00%)
May 12, 2017	150.28	151.00	149.84	150.55	1,115,770	-0.41(-0.27%)
May 11, 2017	150.37	151.27	149.76	150.96	961,773	-0.26(-0.17%)
May 10, 2017	152.04	152.84	150.00	151.22	1,399,451	-0.82(-0.54%)
May 09, 2017	151.97	152.49	151.72	152.03	1,483,440	+0.42(+0.28%)
May 08, 2017	151.53	151.78	151.09	151.61	1,536,333	+0.20(+0.13%)
May 05, 2017	150.22	151.43	150.07	151.41	1,505,231	+1.45(+0.97%)
May 04, 2017	149.06	149.98	149.02	149.96	1,698,853	+0.95(+0.64%)
May 03, 2017	148.21	149.12	147.89	149.01	1,502,260	+0.68(+0.46%)
May 02, 2017	147.52	148.41	146.68	148.33	2,299,738	+1.97(+1.35%)
May 01, 2017	147.94	147.95	146.28	146.35	1,373,577	-1.07(-0.73%)
Apr 28, 2017	148.94	149.09	146.76	147.43	1,695,040	-1.00(-0.67%)
Apr 27, 2017	148.05	150.90	147.95	148.42	1,961,836	+0.94(+0.64%)
Apr 26, 2017	148.54	148.74	147.43	147.48	3,088,788	-0.70(-0.47%)
Apr 25, 2017	147.88	148.88	147.71	148.19	1,571,242	-0.02(-0.01%)
Apr 24, 2017	147.86	148.40	147.23	148.20	1,240,772	+1.89(+1.29%)
Apr 21, 2017	146.71	147.69	146.09	146.31	1,434,145	+0.04(+0.03%)
Apr 20, 2017	145.24	146.78	145.05	146.28	1,293,418	+1.06(+0.73%)
Apr 19, 2017	145.49	145.69	144.78	145.21	1,467,268	+0.01(+0.01%)
Apr 18, 2017	145.23	145.92	144.76	145.20	1,393,177	-0.35(-0.24%)
Apr 17, 2017	144.38	145.63	144.28	145.55	1,238,856	+1.41(+0.98%)
Apr 13, 2017	143.43	144.98	143.43	144.14	1,528,264	+0.38(+0.26%)
Apr 12, 2017	144.41	144.90	143.61	143.76	1,150,985	-0.68(-0.47%)
Apr 11, 2017	143.65	144.80	143.16	144.44	1,249,922	+0.80(+0.56%)
Apr 10, 2017	145.34	145.34	143.39	143.65	1,900,708	-0.88(-0.61%)
Apr 07, 2017	146.10	146.65	143.35	144.53	3,858,787	+2.09(+1.47%)
Apr 06, 2017	141.84	142.56	141.45	142.44	2,383,839	+0.76(+0.53%)
Apr 05, 2017	143.07	144.23	141.59	141.69	1,693,926	-1.37(-0.96%)
Apr 04, 2017	143.41	143.67	142.60	143.06	1,492,097	-0.35(-0.24%)
Apr 03, 2017	144.16	144.47	143.09	143.41	1,463,970	-0.69(-0.48%)
Mar 31, 2017	144.61	144.97	144.10	144.10	1,468,345	-0.62(-0.43%)
Mar 30, 2017	143.52	144.97	143.15	144.72	1,263,828	+1.16(+0.81%)
Mar 29, 2017	143.37	143.60	142.54	143.56	1,006,280	-0.13(-0.09%)
Mar 28, 2017	142.28	144.53	141.96	143.69	1,271,288	+0.87(+0.61%)
Mar 27, 2017	141.81	142.92	140.46	142.82	1,778,415	+0.12(+0.09%)
Mar 24, 2017	144.23	144.40	142.52	142.70	2,008,067	-2.02(-1.40%)
Mar 23, 2017	145.76	146.27	144.54	144.72	1,427,193	-1.07(-0.73%)
Mar 22, 2017	145.54	146.04	144.47	145.79	1,319,716	+0.65(+0.45%)
Mar 21, 2017	147.73	147.88	144.97	145.13	1,378,059	-2.19(-1.49%)
Mar 20, 2017	148.42	148.91	147.20	147.33	1,553,823	-0.99(-0.67%)
Mar 17, 2017	145.70	148.32	145.53	148.32	2,337,015	+3.13(+2.15%)
Mar 16, 2017	146.43	146.63	144.46	145.19	1,924,416	-1.01(-0.69%)
Mar 15, 2017	146.04	146.61	145.53	146.20	1,588,037	+0.31(+0.21%)
Mar 14, 2017	145.71	146.22	145.23	145.89	1,016,714	-0.20(-0.14%)
Mar 13, 2017	145.51	146.30	145.35	146.09	1,065,868	+0.22(+0.15%)
Mar 10, 2017	146.31	146.87	145.19	145.87	1,171,338	+0.24(+0.16%)
Mar 09, 2017	145.85	146.16	145.34	145.64	1,539,824	+0.02(+0.01%)
Mar 08, 2017	146.08	146.59	145.30	145.62	1,295,898	-0.35(-0.24%)
Mar 07, 2017	144.66	146.09	144.54	145.97	1,883,605	+1.10(+0.76%)
Mar 06, 2017	144.95	145.42	144.50	144.87	1,427,299	-0.41(-0.28%)
Mar 03, 2017	145.38	145.91	144.59	145.28	2,249,590	-0.52(-0.36%)
Mar 02, 2017	145.34	146.44	145.11	145.80	4,431,206	-0.25(-0.17%)