Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	188.47	192.59	188.16	192.26	2,782,593	+4.47(+2.38%)
Jul 30, 2018	190.51	191.74	187.45	187.80	1,481,981	-2.67(-1.40%)
Jul 27, 2018	187.91	190.67	187.67	190.47	2,810,241	+3.64(+1.95%)
Jul 26, 2018	186.41	187.66	180.61	186.83	4,798,686	-4.98(-2.60%)
Jul 25, 2018	191.07	191.99	187.26	191.81	3,046,260	+0.55(+0.29%)
Jul 24, 2018	192.32	195.14	187.38	191.25	3,407,724	+0.27(+0.14%)
Jul 23, 2018	195.77	196.46	190.78	190.98	2,268,750	-4.59(-2.35%)
Jul 20, 2018	195.25	196.67	194.26	195.57	1,057,479	+0.07(+0.03%)
Jul 19, 2018	195.23	195.96	194.45	195.51	919,766	-0.15(-0.07%)
Jul 18, 2018	195.02	196.72	194.49	195.65	1,232,311	+1.24(+0.64%)
Jul 17, 2018	193.75	195.19	192.93	194.41	982,528	+0.61(+0.32%)
Jul 16, 2018	194.18	196.12	193.39	193.80	1,393,466	-0.14(-0.07%)
Jul 13, 2018	191.96	194.08	191.51	193.93	1,580,895	+2.16(+1.13%)
Jul 12, 2018	189.80	192.09	189.25	191.77	1,766,392	+3.39(+1.80%)
Jul 11, 2018	189.28	189.73	187.77	188.38	1,357,159	-1.83(-0.96%)
Jul 10, 2018	191.56	192.44	189.16	190.21	1,863,169	-0.53(-0.28%)
Jul 09, 2018	187.84	191.17	187.57	190.73	1,490,214	+3.62(+1.94%)
Jul 06, 2018	186.71	188.22	184.68	187.11	1,462,380	-0.06(-0.03%)
Jul 05, 2018	189.27	189.70	186.54	187.16	1,307,846	-1.35(-0.72%)
Jul 03, 2018		188.52	188.52	188.52	0	+0.62(+0.33%)
Jul 02, 2018	186.44	188.09	184.88	187.90	982,911	+1.17(+0.63%)
Jun 29, 2018	187.57	189.63	186.56	186.73	1,854,088	+0.25(+0.14%)
Jun 28, 2018	186.11	187.72	184.09	186.48	1,837,758	+0.37(+0.20%)
Jun 27, 2018	188.03	189.95	186.08	186.11	1,598,582	-1.31(-0.70%)
Jun 26, 2018	187.53	188.66	186.62	187.43	1,749,763	+0.37(+0.20%)
Jun 25, 2018	186.47	189.39	185.61	187.06	1,861,781	+0.13(+0.07%)
Jun 22, 2018	189.16	189.16	186.46	186.92	3,768,659	-1.28(-0.68%)
Jun 21, 2018	188.95	189.64	185.38	188.20	2,507,575	-1.66(-0.88%)
Jun 20, 2018	190.13	191.60	187.57	189.86	2,334,643	-0.17(-0.09%)
Jun 19, 2018	194.16	194.99	189.53	190.03	2,783,434	-5.81(-2.97%)
Jun 18, 2018	193.53	196.08	193.05	195.84	1,875,994	+1.04(+0.54%)
Jun 15, 2018		195.91	192.84	194.80	3,454,967	-1.11(-0.57%)
Jun 14, 2018	199.34	200.00	195.16	195.91	2,183,538	-2.70(-1.36%)
Jun 13, 2018	199.59	200.86	198.06	198.61	2,521,010	-1.10(-0.55%)
Jun 12, 2018	205.05	205.17	198.13	199.71	3,628,205	-5.75(-2.80%)
Jun 11, 2018	207.01	207.49	205.45	205.46	1,748,108	-1.93(-0.93%)
Jun 08, 2018	206.07	207.59	204.98	207.40	1,285,048	+1.84(+0.89%)
Jun 07, 2018	206.00	206.72	204.70	205.56	1,481,448	-0.25(-0.12%)
Jun 06, 2018		206.34		205.81	1,634,825	-0.34(-0.16%)
Jun 05, 2018	205.21	206.25	204.70	206.15	1,216,926	+0.62(+0.30%)
Jun 04, 2018	204.51	205.99	204.02	205.53	866,559	+1.23(+0.60%)
Jun 01, 2018	203.66	205.01	203.43	204.30	1,047,433	+1.80(+0.89%)
May 31, 2018	205.10	205.74	202.40	202.50	1,615,565	-2.72(-1.33%)
May 30, 2018	203.35	205.69	202.50	205.23	1,082,120	+3.18(+1.57%)
May 29, 2018	202.99	203.81	201.03	202.05	1,471,084	-2.16(-1.06%)
May 25, 2018		204.22	204.22	204.22	0	-2.58(-1.25%)
May 24, 2018	203.91	207.38	203.71	206.80	1,580,866	+2.71(+1.33%)
May 23, 2018	200.13	204.22	199.68	204.09	1,781,455	+3.30(+1.64%)
May 22, 2018	204.14	204.68	200.47	200.79	2,127,472	-6.01(-2.91%)
May 21, 2018	204.92	207.47	204.60	206.81	1,236,500	+2.79(+1.37%)
May 18, 2018	203.94	205.40	203.00	204.01	1,779,942	+0.43(+0.21%)
May 17, 2018	203.19	204.21	201.53	203.59	1,148,317	+0.45(+0.22%)
May 16, 2018	202.34	203.71	202.06	203.13	1,927,808	+0.73(+0.36%)
May 15, 2018	201.47	203.66	200.65	202.41	1,324,741	+0.20(+0.10%)
May 14, 2018	206.85	206.97	201.25	202.21	1,936,165	-4.48(-2.17%)
May 11, 2018	204.95	207.28	204.95	206.69	2,018,529	+1.18(+0.57%)
May 10, 2018	206.39	206.70	204.44	205.51	2,388,845	+0.37(+0.18%)
May 09, 2018	204.98	206.13	203.35	205.14	2,426,422	+1.77(+0.87%)
May 08, 2018	199.12	204.25	198.72	203.38	2,892,783	+5.06(+2.55%)
May 07, 2018	196.74	199.07	196.48	198.32	1,902,393	+2.54(+1.30%)
May 04, 2018	193.94	196.48	193.22	195.78	1,587,167	+0.98(+0.50%)
May 03, 2018	193.78	195.93	190.36	194.80	2,589,604	+0.43(+0.22%)
May 02, 2018	195.18	196.85	193.65	194.37	2,805,841	-0.97(-0.49%)