Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.67	40.04	39.37	39.68	4,271,103	-0.08(-0.19%)
Nov 27, 2009	39.58	40.01	39.17	39.76	1,928,739	-0.30(-0.75%)
Nov 25, 2009	39.62	40.08	39.51	40.06	3,139,696	+0.28(+0.72%)
Nov 24, 2009	39.56	39.85	39.31	39.78	3,899,634	+0.16(+0.41%)
Nov 23, 2009	39.08	39.75	39.01	39.61	4,050,298	+0.65(+1.68%)
Nov 20, 2009	38.35	39.04	38.35	38.96	3,946,275	+0.59(+1.53%)
Nov 19, 2009	38.72	38.74	38.14	38.37	3,657,852	-0.45(-1.15%)
Nov 18, 2009	38.71	39.04	38.54	38.82	3,709,456	+0.15(+0.40%)
Nov 17, 2009	38.23	38.75	38.14	38.67	3,997,321	+0.32(+0.82%)
Nov 16, 2009	37.85	38.48	37.80	38.35	3,072,509	+0.59(+1.57%)
Nov 13, 2009	37.50	37.92	37.36	37.76	2,232,051	+0.36(+0.97%)
Nov 12, 2009	37.62	37.69	37.23	37.40	2,855,248	-0.22(-0.59%)
Nov 11, 2009	37.33	37.83	37.33	37.62	3,744,906	+0.38(+1.01%)
Nov 10, 2009	36.96	37.39	36.96	37.24	3,460,114	+0.15(+0.39%)
Nov 09, 2009	36.69	37.10	36.69	37.10	3,228,008	+0.46(+1.26%)
Nov 06, 2009	36.09	36.69	36.09	36.63	3,057,844	+0.38(+1.04%)
Nov 05, 2009	35.81	36.32	35.79	36.26	3,081,736	+0.65(+1.84%)
Nov 04, 2009	35.32	36.08	35.21	35.60	4,285,683	+0.37(+1.05%)
Nov 03, 2009	35.12	35.32	34.74	35.23	3,560,276	+0.02(+0.04%)
Nov 02, 2009	34.86	35.34	34.69	35.22	4,500,379	+0.35(+0.99%)
Oct 30, 2009	35.28	35.56	34.85	34.87	4,895,493	-0.45(-1.29%)
Oct 29, 2009	35.32	35.43	34.71	35.32	5,739,404	+0.20(+0.57%)
Oct 28, 2009	35.46	35.69	35.10	35.12	4,294,167	-0.32(-0.89%)
Oct 27, 2009	35.42	35.94	35.42	35.44	4,593,271	+0.01(+0.02%)
Oct 26, 2009	35.79	36.16	35.26	35.43	4,724,141	-0.32(-0.90%)
Oct 23, 2009	35.72	35.98	35.69	35.76	5,387,890	-0.30(-0.83%)
Oct 22, 2009	34.99	36.50	34.75	36.06	8,275,436	+1.26(+3.63%)
Oct 21, 2009	35.03	35.53	34.67	34.79	7,887,974	-0.28(-0.79%)
Oct 20, 2009	35.17	35.27	34.95	35.07	7,992,386	-1.24(-3.41%)
Oct 19, 2009	35.95	36.46	35.85	36.31	3,770,068	+0.46(+1.29%)
Oct 16, 2009	35.72	36.08	35.53	35.85	4,259,043	-0.04(-0.11%)
Oct 15, 2009	36.03	36.10	35.64	35.89	2,824,427	-0.25(-0.68%)
Oct 14, 2009	35.59	36.25	35.52	36.13	4,902,236	+0.73(+2.07%)
Oct 13, 2009	35.20	35.57	35.09	35.40	3,661,969	+0.08(+0.24%)
Oct 12, 2009	35.54	35.60	35.19	35.32	3,374,257	-0.19(-0.54%)
Oct 09, 2009	35.07	35.55	35.07	35.51	3,119,917	+0.40(+1.14%)
Oct 08, 2009	35.33	35.49	35.02	35.11	4,011,943	-0.15(-0.41%)
Oct 07, 2009	35.79	35.81	35.00	35.26	4,773,918	-0.59(-1.65%)
Oct 06, 2009	35.75	35.90	35.52	35.85	4,731,293	+0.33(+0.93%)
Oct 05, 2009	35.47	35.70	35.29	35.52	2,720,175	+0.08(+0.24%)
Oct 02, 2009	35.48	35.82	35.32	35.43	3,245,922	-0.51(-1.41%)
Oct 01, 2009	36.90	36.90	35.83	35.94	4,637,488	-1.00(-2.71%)
Sep 30, 2009	37.07	37.17	36.33	36.94	3,839,602	-0.25(-0.68%)
Sep 29, 2009	37.03	37.33	36.93	37.20	3,068,366	+0.06(+0.16%)
Sep 28, 2009	36.78	37.17	36.68	37.14	2,627,545	+0.49(+1.33%)
Sep 25, 2009	36.37	36.73	36.29	36.65	4,197,906	+0.16(+0.44%)
Sep 24, 2009	36.96	37.09	36.43	36.49	3,159,842	-0.55(-1.50%)
Sep 23, 2009	36.73	37.46	36.58	37.04	4,805,311	+0.35(+0.97%)
Sep 22, 2009	36.93	36.93	36.47	36.69	2,806,001	-0.12(-0.31%)
Sep 21, 2009	37.10	37.27	36.55	36.80	4,349,559	-0.42(-1.12%)
Sep 18, 2009	36.79	37.24	36.60	37.22	5,915,936	+0.47(+1.28%)
Sep 17, 2009	35.51	37.00	35.30	36.75	7,682,810	+1.35(+3.80%)
Sep 16, 2009	35.64	35.79	35.27	35.40	4,253,821	-0.09(-0.25%)
Sep 15, 2009	35.59	35.60	35.22	35.49	3,514,924	-0.03(-0.09%)
Sep 14, 2009	35.76	35.81	35.46	35.52	3,754,607	-0.33(-0.92%)
Sep 11, 2009	35.56	35.99	35.26	35.86	5,309,597	+0.26(+0.74%)
Sep 10, 2009	35.66	35.68	35.27	35.59	4,151,017	-0.17(-0.47%)
Sep 09, 2009	35.68	36.18	35.58	35.76	3,645,159	+0.12(+0.32%)
Sep 08, 2009	36.01	36.08	35.36	35.65	4,443,177	-0.21(-0.58%)
Sep 04, 2009	35.36	36.06	35.36	35.86	2,874,387	+0.52(+1.48%)
Sep 03, 2009	35.69	35.92	34.95	35.33	6,182,219	-0.31(-0.86%)
Sep 02, 2009	35.76	35.86	35.47	35.64	3,476,722	-0.22(-0.60%)