Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	194.12	198.37	193.80	198.03	2,701,557	+4.60(+2.38%)
Jul 30, 2018	196.23	197.49	193.07	193.43	1,438,822	-2.75(-1.40%)
Jul 27, 2018	193.55	196.39	193.30	196.18	2,728,400	+3.75(+1.95%)
Jul 26, 2018	192.00	193.29	186.03	192.43	4,658,936	-5.13(-2.60%)
Jul 25, 2018	196.80	197.75	192.88	197.56	2,957,545	+0.57(+0.29%)
Jul 24, 2018	198.09	200.99	193.00	196.99	3,308,482	+0.28(+0.14%)
Jul 23, 2018	201.64	202.35	196.50	196.71	2,202,678	-4.73(-2.35%)
Jul 20, 2018	201.11	202.57	200.09	201.44	1,026,683	+0.07(+0.03%)
Jul 19, 2018	201.09	201.84	200.28	201.37	892,980	-0.15(-0.07%)
Jul 18, 2018	200.87	202.62	200.32	201.52	1,196,423	+1.28(+0.64%)
Jul 17, 2018	199.56	201.05	198.72	200.24	953,915	+0.63(+0.32%)
Jul 16, 2018	200.00	202.00	199.19	199.61	1,352,885	-0.14(-0.07%)
Jul 13, 2018	197.72	199.90	197.25	199.75	1,534,856	+2.23(+1.13%)
Jul 12, 2018	195.49	197.85	194.93	197.52	1,714,950	+3.49(+1.80%)
Jul 11, 2018	194.96	195.42	193.40	194.03	1,317,635	-1.88(-0.96%)
Jul 10, 2018	197.31	198.21	194.83	195.91	1,808,909	-1.41(-0.71%)
Jul 09, 2018	194.33	197.77	194.05	197.32	1,440,455	+3.75(+1.94%)
Jul 06, 2018	193.16	194.72	191.06	193.57	1,413,550	-0.06(-0.03%)
Jul 05, 2018	195.81	196.25	192.98	193.63	1,264,176	-1.40(-0.72%)
Jul 03, 2018		195.03	195.03	195.03	0	+0.64(+0.33%)
Jul 02, 2018	192.88	194.59	191.27	194.39	950,091	+1.21(+0.63%)
Jun 29, 2018	194.05	196.18	193.01	193.18	1,792,179	+0.26(+0.13%)
Jun 28, 2018	192.54	194.21	190.45	192.92	1,776,394	+0.38(+0.20%)
Jun 27, 2018	194.53	196.51	192.51	192.54	1,545,204	-1.36(-0.70%)
Jun 26, 2018	194.01	195.18	193.07	193.90	1,691,337	+0.38(+0.20%)
Jun 25, 2018	192.91	195.93	192.02	193.52	1,799,615	+0.14(+0.07%)
Jun 22, 2018	195.69	195.69	192.90	193.38	3,642,820	-1.32(-0.68%)
Jun 21, 2018	195.48	196.19	191.78	194.70	2,423,845	-1.72(-0.88%)
Jun 20, 2018	196.70	198.22	194.05	196.42	2,256,687	-0.18(-0.09%)
Jun 19, 2018	200.87	201.73	196.07	196.60	2,690,493	-6.01(-2.97%)
Jun 18, 2018	200.22	202.85	199.72	202.61	1,813,353	+1.08(+0.54%)
Jun 15, 2018		202.68	199.50	201.53	3,339,603	-1.15(-0.57%)
Jun 14, 2018	206.23	206.91	201.90	202.68	2,110,628	-2.79(-1.36%)
Jun 13, 2018	206.48	207.80	204.90	205.47	2,436,831	-1.14(-0.55%)
Jun 12, 2018	212.13	212.26	204.97	206.61	3,507,056	-5.95(-2.80%)
Jun 11, 2018	214.16	214.66	212.54	212.56	1,689,737	-2.00(-0.93%)
Jun 08, 2018	213.19	214.76	212.06	214.56	1,242,139	+1.90(+0.89%)
Jun 07, 2018	213.12	213.86	211.77	212.66	1,431,981	-0.26(-0.12%)
Jun 06, 2018		213.47		212.92	1,580,237	-0.35(-0.16%)
Jun 05, 2018	212.30	213.37	211.77	213.27	1,176,292	+0.64(+0.30%)
Jun 04, 2018	211.58	213.11	211.07	212.63	837,624	+1.27(+0.60%)
Jun 01, 2018	210.70	212.09	210.46	211.36	1,012,459	+1.86(+0.89%)
May 31, 2018	212.19	212.85	209.39	209.50	1,561,620	-2.82(-1.33%)
May 30, 2018	210.37	212.80	209.50	212.32	1,045,987	+3.29(+1.57%)
May 29, 2018	210.00	210.84	207.97	209.03	1,421,963	-2.24(-1.06%)
May 25, 2018		211.27	211.27	211.27	0	-2.67(-1.25%)
May 24, 2018	210.95	214.54	210.75	213.94	1,528,080	+2.80(+1.33%)
May 23, 2018	207.04	211.27	206.58	211.14	1,721,971	+3.41(+1.64%)
May 22, 2018	211.19	211.75	207.40	207.73	2,056,434	-6.22(-2.91%)
May 21, 2018	212.00	214.64	211.67	213.95	1,195,212	+2.89(+1.37%)
May 18, 2018	210.98	212.50	210.01	211.06	1,720,508	+0.44(+0.21%)
May 17, 2018	210.21	211.26	208.49	210.62	1,109,974	+0.47(+0.22%)
May 16, 2018	209.33	210.75	209.04	210.15	1,863,437	+0.75(+0.36%)
May 15, 2018	208.43	210.69	207.58	209.40	1,280,507	+0.21(+0.10%)
May 14, 2018	214.00	214.12	208.20	209.19	1,871,515	-4.64(-2.17%)
May 11, 2018	212.03	214.44	212.03	213.83	1,951,129	+1.22(+0.57%)
May 10, 2018	213.52	213.84	211.50	212.61	2,309,079	+0.38(+0.18%)
May 09, 2018	212.06	213.25	210.37	212.23	2,345,402	+1.83(+0.87%)
May 08, 2018	206.00	211.31	205.59	210.40	2,796,190	+5.23(+2.55%)
May 07, 2018	203.54	205.95	203.27	205.17	1,838,871	+2.63(+1.30%)
May 04, 2018	200.64	203.27	199.89	202.54	1,534,170	+1.01(+0.50%)
May 03, 2018	200.47	202.69	196.94	201.53	2,503,135	+0.45(+0.22%)
May 02, 2018	201.92	203.65	200.34	201.08	2,712,152	-1.00(-0.49%)