Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	150.01	151.36	148.79	150.36	1,882,452	+1.27(+0.85%)
Dec 28, 2018	151.10	151.10	148.26	149.09	2,174,432	-0.63(-0.42%)
Dec 27, 2018	144.23	149.73	143.64	149.73	2,537,641	+3.98(+2.73%)
Dec 26, 2018	143.23	145.87	140.66	145.75	2,883,041	+2.75(+1.92%)
Dec 24, 2018	146.39	146.78	142.93	143.00	1,625,901	-4.73(-3.20%)
Dec 21, 2018	147.23	153.49	147.23	147.73	3,846,489	-6.27(-4.07%)
Dec 20, 2018	156.87	158.39	150.99	154.00	2,966,749	-4.27(-2.70%)
Dec 19, 2018	160.87	163.62	156.64	158.27	2,146,809	-2.45(-1.52%)
Dec 18, 2018	163.38	164.53	160.05	160.71	1,688,659	-1.07(-0.66%)
Dec 17, 2018	165.08	166.23	160.77	161.79	2,012,053	-3.81(-2.30%)
Dec 14, 2018	165.98	167.37	164.61	165.60	1,818,831	-2.52(-1.50%)
Dec 13, 2018	168.11	169.44	166.72	168.11	1,481,375	+0.61(+0.36%)
Dec 12, 2018	168.74	170.45	167.25	167.51	3,059,093	+0.76(+0.46%)
Dec 11, 2018	170.24	170.47	165.44	166.75	2,134,365	-0.18(-0.10%)
Dec 10, 2018	164.28	168.03	162.24	166.92	3,004,950	+5.95(+3.69%)
Dec 07, 2018	163.59	165.70	160.97	160.98	2,529,521	-2.99(-1.83%)
Dec 06, 2018	159.83	164.19	158.25	163.97	3,619,712	+2.44(+1.51%)
Dec 04, 2018	167.78	169.46	161.24	161.53	3,503,093	-7.01(-4.16%)
Dec 03, 2018	173.55	173.55	167.92	168.54	2,396,767	-2.41(-1.41%)
Nov 30, 2018	169.39	171.14	168.29	170.95	2,670,654	+1.72(+1.01%)
Nov 29, 2018	169.10	170.21	168.39	169.24	1,483,504	-0.03(-0.02%)
Nov 28, 2018	167.75	169.80	167.03	169.26	1,701,523	+1.89(+1.13%)
Nov 27, 2018	169.31	169.92	164.83	167.37	1,970,766	-2.89(-1.69%)
Nov 26, 2018	169.71	171.30	168.38	170.26	1,519,619	+1.02(+0.60%)
Nov 23, 2018	167.21	170.26	167.21	169.24	793,975	+1.27(+0.75%)
Nov 21, 2018		167.97	167.97	167.97	0	-1.70(-1.00%)
Nov 20, 2018	168.90	170.93	167.28	169.66	2,126,871	-2.36(-1.37%)
Nov 19, 2018	177.67	178.04	171.19	172.02	2,160,535	-5.50(-3.10%)
Nov 16, 2018	177.91	178.30	175.57	177.52	1,462,306	-1.09(-0.61%)
Nov 15, 2018	175.16	179.22	174.14	178.61	1,509,243	+2.55(+1.45%)
Nov 14, 2018	177.47	178.64	175.77	176.06	1,718,789	-0.04(-0.02%)
Nov 13, 2018	177.74	179.12	175.09	176.10	1,595,861	-1.37(-0.77%)
Nov 12, 2018	183.30	183.58	177.04	177.47	1,634,735	-5.84(-3.19%)
Nov 09, 2018	180.97	183.94	180.70	183.31	1,417,586	+1.33(+0.73%)
Nov 08, 2018	182.39	183.49	180.98	181.99	1,672,723	-0.64(-0.35%)
Nov 07, 2018	180.87	182.81	179.31	182.63	1,995,709	+2.46(+1.36%)
Nov 06, 2018	179.14	181.09	179.00	180.17	2,163,674	+1.70(+0.95%)
Nov 05, 2018	178.37	179.70	177.51	178.48	2,409,259	+1.47(+0.83%)
Nov 02, 2018	177.30	180.18	176.38	177.00	3,386,884	+0.70(+0.40%)
Nov 01, 2018	171.66	176.89	171.64	176.30	2,827,122	+5.65(+3.31%)
Oct 31, 2018	170.25	173.99	170.25	170.66	3,057,779	+1.85(+1.10%)
Oct 30, 2018	163.32	170.00	160.87	168.81	3,972,848	+4.67(+2.85%)
Oct 29, 2018	174.34	174.46	161.64	164.14	4,046,659	-8.33(-4.83%)
Oct 26, 2018	169.79	173.14	166.46	172.46	4,243,836	+0.36(+0.21%)
Oct 25, 2018	180.53	181.81	169.83	172.10	4,465,626	-5.45(-3.07%)
Oct 24, 2018	187.21	187.55	177.24	177.55	3,012,287	-9.04(-4.84%)
Oct 23, 2018	184.00	188.21	183.65	186.59	2,488,867	+0.27(+0.15%)
Oct 22, 2018	187.31	187.88	185.04	186.32	1,421,809	+0.09(+0.05%)
Oct 19, 2018	186.92	188.08	185.91	186.23	1,153,987	-0.63(-0.34%)
Oct 18, 2018	187.19	187.93	184.95	186.86	1,706,599	-1.42(-0.76%)
Oct 17, 2018	190.90	190.94	188.06	188.29	1,292,009	-2.73(-1.43%)
Oct 16, 2018	188.35	191.31	188.18	191.02	1,798,513	+3.57(+1.90%)
Oct 15, 2018	187.60	188.94	186.63	187.45	1,355,812	+0.56(+0.30%)
Oct 12, 2018	188.44	189.62	184.63	186.89	1,541,488	+0.68(+0.37%)
Oct 11, 2018	191.50	193.39	186.10	186.21	2,364,302	-6.44(-3.34%)
Oct 10, 2018	199.09	199.09	192.52	192.65	1,883,579	-6.81(-3.42%)
Oct 09, 2018	200.30	201.63	199.38	199.47	1,406,422	-1.33(-0.66%)
Oct 08, 2018	200.54	201.39	199.65	200.80	1,253,270	+0.07(+0.03%)
Oct 05, 2018	202.22	202.98	199.42	200.73	1,130,111	-1.42(-0.70%)
Oct 04, 2018	200.47	202.29	200.25	202.15	1,018,010	+1.20(+0.60%)
Oct 03, 2018	203.03	203.09	200.69	200.94	1,111,397	-1.04(-0.51%)
Oct 02, 2018	201.47	202.40	200.23	201.98	1,179,958	+0.51(+0.26%)