Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raytheon Co (NY: RTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 130.55 130.72 129.25 129.67 1,680,599 -0.55(-0.42%)
May 27, 2016 130.10 130.22 130.22 130.22 1,106,800 +0.19(+0.15%)
May 26, 2016 129.85 130.27 129.47 130.03 1,707,154 +0.25(+0.19%)
May 25, 2016 130.35 130.35 129.31 129.78 1,486,724 -0.27(-0.21%)
May 24, 2016 129.81 130.40 129.51 130.05 1,077,994 +1.20(+0.93%)
May 23, 2016 129.50 129.51 128.69 128.85 1,136,931 -0.49(-0.38%)
May 20, 2016 129.69 129.70 128.85 129.34 3,002,687 +0.11(+0.09%)
May 19, 2016 129.88 130.21 128.40 129.23 1,225,196 -1.29(-0.99%)
May 18, 2016 129.61 131.25 129.51 130.52 1,445,076 +0.68(+0.52%)
May 17, 2016 131.33 131.80 129.25 129.84 2,029,823 -1.49(-1.13%)
May 16, 2016 130.79 131.82 130.30 131.33 1,420,058 +1.02(+0.78%)
May 13, 2016 131.15 131.85 130.13 130.31 1,518,804 -1.60(-1.21%)
May 12, 2016 130.89 132.43 130.71 131.91 1,404,177 +1.22(+0.93%)
May 11, 2016 131.82 132.16 130.00 130.69 1,831,813 -1.27(-0.96%)
May 10, 2016 130.88 132.07 130.59 131.96 1,411,541 +1.71(+1.31%)
May 09, 2016 129.30 131.29 128.86 130.25 2,462,335 +1.19(+0.92%)
May 06, 2016 127.32 129.08 127.01 129.06 1,520,944 +0.85(+0.66%)
May 05, 2016 127.17 128.24 126.58 128.21 1,477,963 +1.49(+1.18%)
May 04, 2016 125.72 126.80 125.40 126.72 2,809,003 +0.60(+0.48%)
May 03, 2016 125.26 126.33 124.98 126.12 4,581,995 -1.02(-0.80%)
May 02, 2016 126.72 127.88 126.30 127.14 2,226,934 +0.79(+0.63%)
Apr 29, 2016 127.32 127.50 125.32 126.35 2,783,930 -1.16(-0.91%)
Apr 28, 2016 128.72 129.38 126.25 127.51 4,363,012 -2.36(-1.82%)
Apr 27, 2016 128.50 130.89 127.56 129.87 3,848,265 +1.66(+1.29%)
Apr 26, 2016 125.75 128.22 125.71 128.21 2,413,493 +2.71(+2.16%)
Apr 25, 2016 126.00 126.58 125.27 125.50 1,142,444 -0.90(-0.71%)
Apr 22, 2016 126.55 127.07 125.91 126.40 1,139,451 +0.11(+0.09%)
Apr 21, 2016 126.22 127.95 126.13 126.29 1,710,799 +0.31(+0.25%)
Apr 20, 2016 126.45 126.90 125.79 125.98 1,117,754 -0.28(-0.22%)
Apr 19, 2016 126.70 127.19 125.97 126.26 1,228,881 -0.09(-0.07%)
Apr 18, 2016 125.63 126.77 125.37 126.35 834,020 +0.67(+0.53%)
Apr 15, 2016 125.49 125.80 124.77 125.68 1,378,564 +0.53(+0.42%)
Apr 14, 2016 125.99 126.00 124.86 125.15 890,085 -0.39(-0.31%)
Apr 13, 2016 126.79 127.09 124.75 125.54 1,292,636 -0.50(-0.40%)
Apr 12, 2016 125.20 126.20 125.18 126.04 907,123 +1.09(+0.87%)
Apr 11, 2016 126.50 126.83 124.92 124.95 1,404,421 -1.48(-1.17%)
Apr 08, 2016 127.40 127.78 126.02 126.43 1,112,472 -0.14(-0.11%)
Apr 07, 2016 126.67 127.10 125.81 126.57 1,959,154 -0.53(-0.42%)
Apr 06, 2016 126.23 127.25 125.70 127.10 2,466,558 +1.07(+0.85%)
Apr 05, 2016 123.80 126.44 123.58 126.03 2,655,671 +1.81(+1.46%)
Apr 04, 2016 123.08 125.95 123.00 124.22 3,850,378 +0.99(+0.80%)
Apr 01, 2016 121.10 123.43 121.01 123.23 1,890,413 +0.60(+0.49%)
Mar 31, 2016 123.81 123.97 122.10 122.63 1,682,007 -1.13(-0.91%)
Mar 30, 2016 123.17 123.93 122.88 123.76 1,410,864 +1.31(+1.07%)
Mar 29, 2016 121.85 122.64 120.24 122.45 2,681,160 +0.06(+0.05%)
Mar 28, 2016 122.95 123.79 121.75 122.39 1,847,759 -0.56(-0.46%)
Mar 24, 2016 123.46 122.95 122.95 122.95 1,248,600 -0.91(-0.73%)
Mar 23, 2016 123.08 124.58 123.00 123.86 1,282,729 +0.09(+0.07%)
Mar 22, 2016 123.26 124.34 123.00 123.77 1,274,449 +0.21(+0.17%)
Mar 21, 2016 123.63 124.03 123.02 123.56 1,362,043 -0.90(-0.72%)
Mar 18, 2016 122.66 124.57 121.82 124.46 2,775,424 +1.87(+1.53%)
Mar 17, 2016 123.38 123.91 121.55 122.59 2,150,511 -0.79(-0.64%)
Mar 16, 2016 122.70 124.08 121.73 123.38 1,050,985 +0.66(+0.54%)
Mar 15, 2016 121.24 123.35 120.51 122.72 1,385,939 +0.92(+0.76%)
Mar 14, 2016 122.41 122.81 121.75 121.80 1,883,714 -0.91(-0.74%)
Mar 11, 2016 122.86 124.77 122.22 122.71 2,020,298 +0.86(+0.71%)
Mar 10, 2016 122.52 123.10 121.53 121.85 1,883,810 -0.67(-0.55%)
Mar 09, 2016 123.62 123.78 122.41 122.52 1,833,586 -0.03(-0.02%)
Mar 08, 2016 121.88 123.56 121.62 122.55 1,901,332 +0.05(+0.04%)
Mar 07, 2016 124.66 125.34 122.33 122.50 1,915,180 -2.56(-2.05%)
Mar 04, 2016 124.84 125.32 124.51 125.06 1,250,281 +0.15(+0.12%)
Mar 03, 2016 124.58 125.46 124.07 124.91 1,450,135 -0.22(-0.18%)
Mar 02, 2016 124.72 125.80 124.36 125.13 1,611,349 +0.38(+0.30%)
Mar 01, 2016 124.98 125.45 124.24 124.75 1,689,587 +0.90(+0.73%)
Feb 29, 2016 124.27 125.20 123.85 123.85 1,247,038 -0.63(-0.51%)
Feb 26, 2016 125.08 125.63 124.37 124.48 1,571,373 -0.54(-0.43%)
Feb 25, 2016 123.84 125.03 123.56 125.02 1,325,611 +1.32(+1.07%)
Feb 24, 2016 124.81 125.46 122.93 123.70 1,482,050 -1.52(-1.21%)
Feb 23, 2016 124.48 126.35 124.48 125.22 1,480,910 +0.71(+0.57%)
Feb 22, 2016 124.05 125.67 123.65 124.51 1,718,831 +0.94(+0.76%)
Feb 19, 2016 121.53 123.66 121.02 123.57 1,695,700 +1.99(+1.64%)
Feb 18, 2016 119.83 122.81 119.38 121.58 1,997,916 -0.10(-0.08%)
Feb 17, 2016 121.50 122.11 120.86 121.68 2,238,843 +0.87(+0.72%)
Feb 16, 2016 121.34 121.77 119.45 120.81 2,806,716 +0.57(+0.47%)
Feb 12, 2016 122.73 120.24 120.24 120.24 2,928,100 -1.94(-1.59%)
Feb 11, 2016 124.17 125.26 120.03 122.18 3,912,731 -4.39(-3.47%)
Feb 10, 2016 126.37 128.29 126.03 126.57 1,744,434 +0.18(+0.14%)
Feb 09, 2016 124.98 127.35 124.80 126.39 2,130,065 +0.54(+0.43%)
Feb 08, 2016 125.90 126.81 124.83 125.85 2,617,421 -0.80(-0.63%)
Feb 05, 2016 126.43 126.93 124.51 126.65 2,974,132 +0.23(+0.18%)
Feb 04, 2016 127.54 128.25 125.53 126.42 2,505,001 -1.66(-1.30%)
Feb 03, 2016 126.05 128.15 125.22 128.08 3,412,094 +2.64(+2.10%)
Feb 02, 2016 124.57 125.67 122.92 125.44 5,531,233 -0.11(-0.09%)
Feb 01, 2016 127.05 127.60 123.37 125.55 3,448,007 -2.69(-2.10%)
Jan 29, 2016 122.47 128.24 122.47 128.24 5,388,062 +6.06(+4.96%)
Jan 28, 2016 119.35 123.27 118.50 122.18 2,680,455 +4.11(+3.48%)
Jan 27, 2016 118.79 120.22 117.80 118.07 1,929,211 -1.46(-1.22%)
Jan 26, 2016 118.04 120.39 117.00 119.53 1,464,086 +0.96(+0.81%)
Jan 25, 2016 118.69 119.64 117.68 118.57 1,987,739 +0.15(+0.13%)
Jan 22, 2016 118.70 119.18 117.32 118.42 2,208,657 +0.80(+0.68%)
Jan 21, 2016 118.89 119.10 117.02 117.62 1,788,596 -0.78(-0.66%)
Jan 20, 2016 119.93 120.61 115.73 118.40 2,189,514 -2.54(-2.10%)
Jan 19, 2016 121.07 121.79 119.32 120.94 1,960,906 +0.65(+0.54%)
Jan 15, 2016 118.49 120.29 120.29 120.29 2,712,900 -1.24(-1.02%)
Jan 14, 2016 121.32 121.98 119.74 121.53 2,593,683 +0.22(+0.18%)
Jan 13, 2016 125.50 125.53 121.12 121.31 1,743,672 -3.59(-2.87%)
Jan 12, 2016 124.02 125.19 123.45 124.90 1,999,983 +1.37(+1.11%)
Jan 11, 2016 122.50 124.06 121.66 123.53 1,407,926 +1.74(+1.43%)
Jan 08, 2016 123.41 124.24 121.53 121.79 1,740,256 -1.21(-0.98%)
Jan 07, 2016 124.40 125.20 122.14 123.00 2,082,396 -2.82(-2.24%)
Jan 06, 2016 124.55 126.84 124.38 125.82 2,478,291 +0.01(+0.01%)
Jan 05, 2016 122.73 125.91 122.72 125.81 1,763,124 +3.20(+2.61%)
Jan 04, 2016 122.51 122.99 121.35 122.61 1,944,810 -1.92(-1.54%)
Dec 31, 2015 125.13 124.53 124.53 124.53 1,186,700 -1.21(-0.96%)
Dec 30, 2015 126.50 126.59 125.31 125.74 1,274,971 -0.67(-0.53%)
Dec 29, 2015 126.89 128.00 126.00 126.41 1,457,599 +0.18(+0.14%)
Dec 28, 2015 126.21 126.48 124.85 126.23 1,342,149 -0.06(-0.05%)
Dec 24, 2015 126.36 126.29 126.29 126.29 631,000 -0.07(-0.06%)
Dec 23, 2015 127.41 127.41 125.81 126.36 1,722,239 -0.51(-0.40%)
Dec 22, 2015 126.70 127.42 126.06 126.87 1,287,829 +0.84(+0.67%)
Dec 21, 2015 125.98 127.15 125.18 126.03 1,560,822 +0.68(+0.54%)
Dec 18, 2015 127.17 127.17 124.75 125.35 2,759,938 -2.12(-1.66%)
Dec 17, 2015 127.95 129.99 127.44 127.47 1,900,604 -0.48(-0.38%)
Dec 16, 2015 127.81 128.91 126.94 127.95 2,239,214 +1.09(+0.86%)
Dec 15, 2015 127.35 127.60 126.60 126.86 1,950,512 +0.54(+0.43%)
Dec 14, 2015 126.41 127.49 125.32 126.32 2,212,497 +0.12(+0.10%)
Dec 11, 2015 126.15 127.68 126.05 126.20 1,526,702 -1.20(-0.94%)
Dec 10, 2015 126.26 128.30 125.60 127.40 1,697,229 +1.25(+0.99%)
Dec 09, 2015 126.51 128.94 125.29 126.15 1,679,413 -0.83(-0.65%)
Dec 08, 2015 125.86 127.24 125.57 126.98 1,536,867 -0.16(-0.13%)
Dec 07, 2015 124.48 127.56 124.48 127.14 1,806,091 +2.85(+2.29%)
Dec 04, 2015 123.40 124.77 122.91 124.29 2,089,712 +1.48(+1.21%)
Dec 03, 2015 123.75 123.91 122.25 122.81 2,197,236 -0.99(-0.80%)
Dec 02, 2015 124.00 125.28 123.63 123.80 1,967,071 -0.68(-0.55%)
Dec 01, 2015 124.55 125.71 123.83 124.48 1,887,045 +0.45(+0.36%)
Nov 30, 2015 125.79 126.39 123.46 124.03 2,401,438 -2.76(-2.18%)
Nov 27, 2015 126.14 126.96 126.14 126.79 489,062 +0.68(+0.54%)
Nov 25, 2015 126.50 126.11 126.11 126.11 1,025,500 -0.25(-0.20%)
Nov 24, 2015 126.18 126.82 125.20 126.36 1,568,812 -0.41(-0.32%)
Nov 23, 2015 127.12 127.87 126.48 126.77 1,327,289 -0.27(-0.21%)
Nov 20, 2015 126.75 128.20 126.60 127.04 1,623,343 +1.04(+0.83%)
Nov 19, 2015 125.64 126.65 125.00 126.00 1,676,218 +2.05(+1.65%)
Nov 18, 2015 123.86 124.29 122.10 123.95 1,740,249 +0.69(+0.56%)
Nov 17, 2015 122.88 124.53 121.81 123.26 2,648,846 +1.15(+0.94%)
Nov 16, 2015 117.88 122.55 117.88 122.11 3,018,626 +4.86(+4.14%)
Nov 13, 2015 117.89 118.41 117.18 117.25 1,688,200 -0.96(-0.81%)
Nov 12, 2015 119.26 119.47 117.50 118.21 1,407,404 -0.12(-0.10%)
Nov 11, 2015 118.29 118.76 118.29 118.33 1,003,448 +0.29(+0.25%)
Nov 10, 2015 116.89 118.36 116.87 118.04 1,442,743 +0.83(+0.71%)
Nov 09, 2015 117.00 117.67 116.73 117.21 1,255,013 -0.36(-0.31%)
Nov 06, 2015 118.54 118.93 116.94 117.57 1,323,323 -1.58(-1.33%)
Nov 05, 2015 118.82 119.37 118.19 119.15 1,191,699 +0.59(+0.50%)
Nov 04, 2015 118.78 119.56 118.29 118.56 1,068,256 +0.21(+0.18%)
Nov 03, 2015 118.47 118.85 117.90 118.35 1,369,493 -0.31(-0.26%)
Nov 02, 2015 117.72 118.90 117.64 118.66 1,412,824 +1.26(+1.07%)
Oct 30, 2015 118.97 119.17 117.40 117.40 2,007,512 -1.38(-1.16%)
Oct 29, 2015 118.40 119.42 118.06 118.78 1,251,008 -0.25(-0.21%)
Oct 28, 2015 118.80 119.89 117.81 119.03 1,612,633 +0.89(+0.75%)
Oct 27, 2015 116.81 118.71 116.60 118.14 2,088,395 +1.21(+1.03%)
Oct 26, 2015 117.63 118.16 116.69 116.93 2,219,827 -0.84(-0.71%)
Oct 23, 2015 117.89 119.68 117.04 117.77 2,278,073 +0.49(+0.42%)
Oct 22, 2015 112.93 118.36 111.60 117.28 3,136,045 +4.62(+4.10%)
Oct 21, 2015 112.86 113.65 112.44 112.66 1,583,376 +0.31(+0.28%)
Oct 20, 2015 112.52 112.94 111.88 112.35 1,499,895 -0.54(-0.48%)
Oct 19, 2015 110.50 112.99 110.37 112.89 2,340,338 +1.59(+1.43%)
Oct 16, 2015 112.54 113.00 110.43 111.30 2,202,678 -0.63(-0.56%)
Oct 15, 2015 110.30 112.15 109.83 111.93 2,394,677 +2.23(+2.03%)
Oct 14, 2015 110.66 110.85 109.11 109.70 1,656,594 -1.03(-0.93%)
Oct 13, 2015 112.07 112.58 110.56 110.73 1,310,730 -1.58(-1.41%)
Oct 12, 2015 113.11 113.11 111.70 112.31 1,355,114 +0.85(+0.76%)
Oct 09, 2015 111.69 113.05 111.04 111.46 1,599,362 -0.19(-0.17%)
Oct 08, 2015 109.24 112.00 108.83 111.65 1,290,905 +1.87(+1.70%)
Oct 07, 2015 109.89 110.66 109.25 109.78 1,347,643 +0.34(+0.31%)
Oct 06, 2015 109.62 109.94 109.01 109.44 1,518,077 -0.35(-0.32%)
Oct 05, 2015 108.00 110.18 107.78 109.79 2,105,127 +2.02(+1.87%)
Oct 02, 2015 107.16 107.87 106.25 107.77 2,515,383 -0.94(-0.86%)
Oct 01, 2015 108.59 109.57 106.18 108.71 2,307,593 -0.55(-0.50%)
Sep 30, 2015 107.58 109.31 107.33 109.26 2,246,502 +2.58(+2.42%)
Sep 29, 2015 106.99 107.24 105.87 106.68 1,629,704 +0.99(+0.94%)
Sep 28, 2015 105.49 106.73 105.20 105.69 1,998,306 -0.34(-0.32%)
Sep 25, 2015 107.16 107.60 105.54 106.03 1,836,545 -0.34(-0.32%)
Sep 24, 2015 103.93 106.53 103.64 106.37 2,083,416 +1.60(+1.53%)
Sep 23, 2015 104.84 105.39 103.89 104.77 1,698,970 +1.12(+1.08%)
Sep 22, 2015 103.34 103.95 102.78 103.65 1,029,811 -1.24(-1.18%)
Sep 21, 2015 105.20 105.66 104.26 104.89 1,157,460 +0.34(+0.33%)
Sep 18, 2015 105.57 106.24 104.30 104.55 1,814,285 -1.94(-1.82%)
Sep 17, 2015 107.32 108.41 106.23 106.49 1,412,753 +0.43(+0.41%)
Sep 16, 2015 106.15 106.34 105.33 106.06 908,405 +0.04(+0.04%)
Sep 15, 2015 105.67 106.37 104.77 106.02 1,053,736 +0.56(+0.53%)
Sep 14, 2015 106.71 106.81 105.31 105.46 896,236 -1.08(-1.01%)
Sep 11, 2015 105.84 106.62 105.40 106.54 826,283 +0.47(+0.44%)
Sep 10, 2015 105.65 106.71 105.28 106.07 1,547,476 -0.01(-0.01%)
Sep 09, 2015 107.48 107.68 105.88 106.08 2,475,865 -0.46(-0.43%)
Sep 08, 2015 104.27 106.62 103.57 106.54 1,612,899 +3.67(+3.57%)
Sep 04, 2015 102.97 102.87 102.87 102.87 1,290,500 -1.66(-1.59%)
Sep 03, 2015 103.55 105.32 103.55 104.53 2,009,829 +1.15(+1.11%)
Sep 02, 2015 100.92 103.42 100.56 103.38 1,788,771 +3.34(+3.34%)
Sep 01, 2015 101.82 101.90 99.60 100.04 2,130,892 -2.52(-2.46%)
Aug 31, 2015 103.64 103.73 102.19 102.56 1,771,308 -1.69(-1.62%)
Aug 28, 2015 104.81 105.14 103.63 104.25 1,232,529 -0.86(-0.82%)
Aug 27, 2015 103.98 105.76 103.60 105.11 1,929,523 +1.49(+1.44%)
Aug 26, 2015 102.84 103.69 100.54 103.62 1,729,175 +2.97(+2.95%)
Aug 25, 2015 104.55 104.55 100.45 100.65 2,485,818 -1.35(-1.32%)
Aug 24, 2015 98.72 104.48 96.68 102.00 3,687,715 -2.99(-2.85%)
Aug 21, 2015 107.01 107.20 104.80 104.99 2,527,667 -2.65(-2.46%)
Aug 20, 2015 108.90 109.16 107.59 107.64 1,363,112 -1.96(-1.79%)
Aug 19, 2015 109.78 110.37 109.05 109.60 1,053,907 -0.73(-0.66%)
Aug 18, 2015 109.49 110.63 109.34 110.33 1,160,396 +0.52(+0.47%)
Aug 17, 2015 109.38 110.15 108.41 109.81 1,659,699 -0.01(-0.01%)
Aug 14, 2015 109.15 110.36 109.14 109.82 1,100,572 +0.67(+0.61%)
Aug 13, 2015 108.40 109.62 108.25 109.15 860,780 +0.48(+0.44%)
Aug 12, 2015 107.85 108.88 107.19 108.67 1,401,537 +0.19(+0.18%)
Aug 11, 2015 108.67 109.28 108.09 108.48 1,123,914 -0.95(-0.87%)
Aug 10, 2015 109.66 110.76 109.24 109.43 1,427,331 +0.61(+0.56%)
Aug 07, 2015 108.82 109.20 107.76 108.82 1,252,535 -0.58(-0.53%)
Aug 06, 2015 109.80 110.00 108.88 109.40 1,509,911 -0.62(-0.56%)
Aug 05, 2015 109.21 110.64 108.91 110.02 1,664,862 +1.18(+1.08%)
Aug 04, 2015 108.68 109.55 108.36 108.84 1,130,037 -0.06(-0.06%)
Aug 03, 2015 108.97 109.20 107.90 108.90 1,698,346 -0.19(-0.17%)
Jul 31, 2015 110.12 110.34 108.80 109.09 2,074,376 -0.75(-0.68%)
Jul 30, 2015 108.98 110.74 108.50 109.84 3,016,202 +0.64(+0.59%)
Jul 29, 2015 104.88 109.39 104.64 109.20 3,967,624 +4.31(+4.11%)
Jul 28, 2015 105.06 106.62 104.28 104.89 2,075,222 +0.55(+0.53%)
Jul 27, 2015 103.56 104.60 103.11 104.34 2,857,776 +0.44(+0.42%)
Jul 24, 2015 103.00 104.08 102.83 103.90 2,921,791 +0.69(+0.67%)
Jul 23, 2015 100.00 106.06 98.27 103.21 5,393,489 +6.22(+6.41%)
Jul 22, 2015 97.98 98.68 96.89 96.99 1,956,852 -0.86(-0.88%)
Jul 21, 2015 99.39 99.39 97.60 97.85 1,413,764 -1.91(-1.91%)
Jul 20, 2015 99.89 100.52 99.31 99.76 1,260,419 -0.13(-0.13%)
Jul 17, 2015 100.24 100.52 99.67 99.89 1,273,819 -0.62(-0.62%)
Jul 16, 2015 100.02 100.57 99.62 100.51 1,263,664 +1.07(+1.08%)
Jul 15, 2015 100.32 100.43 99.28 99.44 1,775,126 -1.11(-1.10%)
Jul 14, 2015 100.21 100.62 99.64 100.55 1,466,152 +0.04(+0.04%)
Jul 13, 2015 99.55 100.72 99.33 100.51 1,948,069 +1.80(+1.82%)
Jul 10, 2015 99.41 99.60 97.92 98.71 2,825,078 +0.08(+0.08%)
Jul 09, 2015 98.74 99.24 98.62 98.63 1,970,813 +0.62(+0.63%)
Jul 08, 2015 97.31 98.24 97.09 98.01 2,242,794 +0.06(+0.06%)
Jul 07, 2015 96.61 98.09 96.38 97.95 2,165,871 +1.20(+1.24%)
Jul 06, 2015 95.47 96.94 95.32 96.75 1,827,081 +1.18(+1.23%)
Jul 02, 2015 96.55 95.57 95.57 95.57 2,163,400 -0.77(-0.80%)
Jul 01, 2015 95.83 96.95 95.83 96.34 1,559,596 +0.66(+0.69%)
Jun 30, 2015 96.79 96.81 95.46 95.68 1,839,878 -0.24(-0.25%)
Jun 29, 2015 96.52 97.07 95.89 95.92 1,512,394 -1.87(-1.91%)
Jun 26, 2015 98.42 98.74 97.58 97.79 1,880,916 -0.45(-0.46%)
Jun 25, 2015 99.79 99.79 98.24 98.24 1,523,366 -1.07(-1.08%)
Jun 24, 2015 100.48 100.48 99.26 99.31 1,298,549 -1.05(-1.05%)
Jun 23, 2015 100.70 100.96 100.07 100.36 1,418,898 -0.29(-0.29%)
Jun 22, 2015 101.05 101.37 100.50 100.65 1,214,017 +0.05(+0.05%)
Jun 19, 2015 100.91 101.25 100.49 100.60 1,414,545 -0.64(-0.63%)
Jun 18, 2015 100.76 101.75 100.75 101.24 2,134,868 +0.58(+0.58%)
Jun 17, 2015 100.18 100.88 99.79 100.66 1,685,700 +0.87(+0.87%)
Jun 16, 2015 100.02 100.24 99.37 99.79 2,592,302 -0.46(-0.46%)
Jun 15, 2015 100.90 101.00 100.02 100.25 1,492,018 -1.42(-1.40%)
Jun 12, 2015 101.51 102.01 101.23 101.67 1,083,994 -0.49(-0.48%)
Jun 11, 2015 101.09 102.24 100.74 102.16 1,554,711 +1.20(+1.19%)
Jun 10, 2015 100.53 102.00 100.13 100.96 1,708,508 +1.06(+1.06%)
Jun 09, 2015 101.14 101.23 99.83 99.90 1,728,843 -1.17(-1.16%)
Jun 08, 2015 101.50 101.88 101.06 101.07 2,284,635 -0.43(-0.42%)
Jun 05, 2015 99.42 102.02 99.31 101.50 2,619,392 +0.83(+0.82%)
Jun 04, 2015 101.39 101.93 100.11 100.67 2,348,276 -1.53(-1.50%)
Jun 03, 2015 103.33 103.48 102.06 102.20 2,384,728 -0.58(-0.56%)
Jun 02, 2015 102.95 103.24 102.00 102.78 3,085,064 -0.73(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.