Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	152.99	154.37	151.74	153.35	1,845,800	+0.43(+0.28%)
Dec 28, 2018	154.98	154.98	152.07	152.92	2,120,000	-0.65(-0.42%)
Dec 27, 2018	147.93	153.57	147.33	153.57	2,474,116	+4.08(+2.73%)
Dec 26, 2018	146.91	149.61	144.27	149.49	2,810,870	+2.82(+1.92%)
Dec 24, 2018	150.15	150.55	146.60	146.67	1,585,200	-4.85(-3.20%)
Dec 21, 2018	151.01	157.43	151.01	151.52	3,750,200	-6.43(-4.07%)
Dec 20, 2018	160.90	162.46	154.87	157.95	2,892,482	-4.38(-2.70%)
Dec 19, 2018	165.00	167.82	160.66	162.33	2,093,068	-2.51(-1.52%)
Dec 18, 2018	167.57	168.75	164.16	164.84	1,646,387	-1.10(-0.66%)
Dec 17, 2018	169.32	170.50	164.90	165.94	1,961,685	-3.91(-2.30%)
Dec 14, 2018	170.24	171.67	168.84	169.85	1,773,300	-2.58(-1.50%)
Dec 13, 2018	172.43	173.79	171.00	172.43	1,444,292	+0.62(+0.36%)
Dec 12, 2018	173.07	174.83	171.54	171.81	2,982,515	+0.78(+0.46%)
Dec 11, 2018	174.61	174.85	169.69	171.03	2,080,936	-0.18(-0.11%)
Dec 10, 2018	168.50	172.34	166.41	171.21	2,929,727	+6.10(+3.69%)
Dec 07, 2018	167.79	169.95	165.10	165.11	2,466,200	-3.07(-1.83%)
Dec 06, 2018	163.93	168.41	162.31	168.18	3,529,100	+2.50(+1.51%)
Dec 04, 2018	172.09	173.81	165.38	165.68	3,415,400	-7.19(-4.16%)
Dec 03, 2018	178.01	178.01	172.23	172.87	2,336,769	-2.47(-1.41%)
Nov 30, 2018	173.74	175.53	172.61	175.34	2,603,800	+1.76(+1.01%)
Nov 29, 2018	173.44	174.58	172.71	173.58	1,446,368	-0.03(-0.02%)
Nov 28, 2018	172.06	174.16	171.32	173.61	1,658,929	+1.94(+1.13%)
Nov 27, 2018	173.66	174.28	169.06	171.67	1,921,432	-2.96(-1.70%)
Nov 26, 2018	174.07	175.70	172.70	174.63	1,481,579	+1.05(+0.60%)
Nov 23, 2018	171.50	174.63	171.50	173.58	774,100	+1.30(+0.75%)
Nov 21, 2018		172.28	172.28	172.28	0	-1.74(-1.00%)
Nov 20, 2018	173.24	175.32	171.57	174.02	2,073,629	-2.42(-1.37%)
Nov 19, 2018	182.23	182.61	175.58	176.44	2,106,450	-5.64(-3.10%)
Nov 16, 2018	182.48	182.88	180.08	182.08	1,425,700	-1.12(-0.61%)
Nov 15, 2018	179.66	183.82	178.61	183.20	1,471,462	+2.62(+1.45%)
Nov 14, 2018	182.03	183.23	180.28	180.58	1,675,763	-0.04(-0.02%)
Nov 13, 2018	182.30	183.72	179.59	180.62	1,555,912	-1.41(-0.77%)
Nov 12, 2018	188.01	188.29	181.59	182.03	1,593,813	-5.99(-3.19%)
Nov 09, 2018	185.62	188.66	185.34	188.02	1,382,100	+1.36(+0.73%)
Nov 08, 2018	187.07	188.20	185.63	186.66	1,630,850	-0.66(-0.35%)
Nov 07, 2018	185.51	187.50	183.91	187.32	1,945,751	+2.52(+1.36%)
Nov 06, 2018	183.74	185.74	183.60	184.80	2,109,511	+1.74(+0.95%)
Nov 05, 2018	182.95	184.31	182.07	183.06	2,348,948	+1.51(+0.83%)
Nov 02, 2018	181.85	184.81	180.91	181.55	3,302,100	+0.72(+0.40%)
Nov 01, 2018	176.07	181.43	176.05	180.83	2,756,351	+5.79(+3.31%)
Oct 31, 2018	174.62	178.46	174.62	175.04	2,981,234	+1.90(+1.10%)
Oct 30, 2018	167.51	174.36	165.00	173.14	3,873,396	+4.79(+2.85%)
Oct 29, 2018	178.82	178.94	165.79	168.35	3,945,359	-8.54(-4.83%)
Oct 26, 2018	174.15	177.59	170.73	176.89	4,137,600	+0.37(+0.21%)
Oct 25, 2018	185.16	186.48	174.19	176.52	4,353,838	-5.59(-3.07%)
Oct 24, 2018	192.02	192.37	181.79	182.11	2,936,880	-9.27(-4.84%)
Oct 23, 2018	188.72	193.04	188.36	191.38	2,426,563	+0.28(+0.15%)
Oct 22, 2018	192.12	192.70	189.79	191.10	1,386,217	+0.09(+0.05%)
Oct 19, 2018	191.72	192.91	190.68	191.01	1,125,100	-0.65(-0.34%)
Oct 18, 2018	192.00	192.75	189.70	191.66	1,663,878	-1.46(-0.76%)
Oct 17, 2018	195.80	195.84	192.89	193.12	1,259,666	-2.80(-1.43%)
Oct 16, 2018	193.19	196.22	193.01	195.92	1,753,491	+3.66(+1.90%)
Oct 15, 2018	192.42	193.79	191.42	192.26	1,321,872	+0.57(+0.30%)
Oct 12, 2018	193.28	194.49	189.37	191.69	1,502,900	+0.70(+0.37%)
Oct 11, 2018	196.42	198.36	190.88	190.99	2,305,117	-6.61(-3.35%)
Oct 10, 2018	204.20	204.20	197.46	197.60	1,836,428	-6.99(-3.42%)
Oct 09, 2018	205.44	206.81	204.50	204.59	1,371,215	-2.23(-1.08%)
Oct 08, 2018	206.56	207.43	205.64	206.82	1,216,772	+0.07(+0.03%)
Oct 05, 2018	208.29	209.07	205.40	206.75	1,097,200	-1.46(-0.70%)
Oct 04, 2018	206.48	208.36	206.26	208.21	988,363	+1.24(+0.60%)
Oct 03, 2018	209.12	209.18	206.71	206.97	1,079,031	-1.07(-0.51%)
Oct 02, 2018	207.51	208.47	206.24	208.04	1,145,595	+0.53(+0.26%)