Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raven Industries Inc (NQ: RAVN )

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 (%)
Apr 30, 2010 31.64 31.79 30.30 30.36 33,853 -1.27(-4.02%)
Apr 29, 2010 31.36 31.65 30.93 31.63 35,278 +0.78(+2.53%)
Apr 28, 2010 30.75 31.39 30.54 30.85 14,969 +0.39(+1.28%)
Apr 27, 2010 30.78 31.43 30.09 30.46 27,652 -0.55(-1.77%)
Apr 26, 2010 30.85 31.45 30.39 31.01 20,833 +0.03(+0.10%)
Apr 23, 2010 31.14 31.17 30.71 30.98 18,721 -0.19(-0.61%)
Apr 22, 2010 30.50 31.20 30.28 31.17 14,844 +0.24(+0.78%)
Apr 21, 2010 30.83 30.98 30.50 30.93 32,822 -0.11(-0.35%)
Apr 20, 2010 30.48 31.12 30.43 31.04 20,139 +0.80(+2.65%)
Apr 19, 2010 29.81 30.74 29.81 30.24 52,229 +0.20(+0.67%)
Apr 16, 2010 29.61 30.17 29.15 30.04 54,752 +0.42(+1.42%)
Apr 15, 2010 28.86 29.62 28.86 29.62 41,660 +0.82(+2.85%)
Apr 14, 2010 28.75 29.00 28.58 28.80 36,442 +0.30(+1.05%)
Apr 13, 2010 28.38 28.69 28.25 28.50 22,707 +0.13(+0.46%)
Apr 12, 2010 28.39 29.28 28.19 28.37 27,049 +0.01(+0.04%)
Apr 09, 2010 28.92 28.92 28.00 28.36 33,704 -0.48(-1.66%)
Apr 08, 2010 28.96 29.18 28.33 28.84 49,203 -0.17(-0.59%)
Apr 07, 2010 29.67 29.76 28.62 29.01 51,485 -0.78(-2.62%)
Apr 06, 2010 29.80 29.96 29.50 29.79 24,356 -0.11(-0.37%)
Apr 05, 2010 29.60 30.01 29.44 29.90 39,206 +0.50(+1.70%)
Apr 01, 2010 29.69 29.40 29.40 29.40 178,600 -0.09(-0.31%)
Mar 31, 2010 29.57 30.09 29.48 29.49 38,627 -0.29(-0.97%)
Mar 30, 2010 29.65 30.14 29.65 29.78 23,363 +0.08(+0.27%)
Mar 29, 2010 29.70 30.19 29.60 29.70 85,456 +0.00(+0.00%)
Mar 26, 2010 30.17 30.54 29.57 29.70 15,578 -0.44(-1.46%)
Mar 25, 2010 30.56 31.27 30.05 30.14 29,423 -0.29(-0.95%)
Mar 24, 2010 30.66 31.05 29.82 30.43 22,316 -0.47(-1.52%)
Mar 23, 2010 30.75 31.00 30.11 30.90 25,055 +0.15(+0.49%)
Mar 22, 2010 30.40 30.92 30.13 30.75 25,023 +0.17(+0.56%)
Mar 19, 2010 30.44 30.70 30.06 30.58 68,779 +0.32(+1.06%)
Mar 18, 2010 29.61 30.43 29.61 30.26 13,638 +0.17(+0.56%)
Mar 17, 2010 29.60 30.24 29.36 30.09 24,328 +0.54(+1.83%)
Mar 16, 2010 29.26 29.56 29.07 29.55 43,085 +0.53(+1.83%)
Mar 15, 2010 29.14 30.44 28.82 29.02 48,680 -1.61(-5.26%)
Mar 12, 2010 31.61 31.61 30.36 30.63 30,862 +0.05(+0.16%)
Mar 11, 2010 30.80 30.80 30.14 30.58 49,602 -0.52(-1.67%)
Mar 10, 2010 31.14 31.25 30.76 31.10 35,249 -0.13(-0.42%)
Mar 09, 2010 31.03 31.33 31.02 31.23 24,129 -0.01(-0.03%)
Mar 08, 2010 31.09 31.24 30.96 31.24 30,462 +0.05(+0.16%)
Mar 05, 2010 31.30 31.30 30.92 31.19 36,138 -0.02(-0.06%)
Mar 04, 2010 31.01 31.25 31.01 31.21 34,974 +0.18(+0.58%)
Mar 03, 2010 31.25 31.26 31.00 31.03 48,134 -0.07(-0.23%)
Mar 02, 2010 30.81 31.12 30.80 31.10 59,452 +0.32(+1.04%)
Mar 01, 2010 29.57 31.19 29.57 30.78 59,704 +1.48(+5.05%)
Feb 26, 2010 29.58 29.58 28.96 29.30 40,171 -0.32(-1.08%)
Feb 25, 2010 29.51 29.91 29.45 29.62 14,991 -0.38(-1.27%)
Feb 24, 2010 30.00 30.33 29.72 30.00 25,343 +0.10(+0.33%)
Feb 23, 2010 29.80 30.00 29.49 29.90 34,608 -0.01(-0.03%)
Feb 22, 2010 30.15 30.15 29.88 29.91 15,453 -0.05(-0.17%)
Feb 19, 2010 30.77 30.84 29.80 29.96 51,499 -0.88(-2.85%)
Feb 18, 2010 30.42 30.86 29.80 30.84 28,134 +0.45(+1.48%)
Feb 17, 2010 30.05 30.44 29.90 30.39 36,682 +0.76(+2.56%)
Feb 16, 2010 29.09 29.64 28.95 29.63 22,964 +0.65(+2.24%)
Feb 12, 2010 28.25 28.98 28.98 28.98 62,600 +0.44(+1.54%)
Feb 11, 2010 27.64 28.61 27.52 28.54 28,538 +0.72(+2.59%)
Feb 10, 2010 27.33 27.84 26.77 27.82 20,132 +0.29(+1.05%)
Feb 09, 2010 27.65 27.76 27.15 27.53 18,415 +0.16(+0.58%)
Feb 08, 2010 27.53 27.91 27.30 27.37 24,041 -0.25(-0.91%)
Feb 05, 2010 26.81 27.65 26.54 27.62 46,845 +0.95(+3.56%)
Feb 04, 2010 28.04 28.04 26.60 26.67 53,059 -1.52(-5.39%)
Feb 03, 2010 28.22 28.75 27.94 28.19 36,458 -0.08(-0.28%)
Feb 02, 2010 28.35 28.77 28.05 28.27 34,673 -0.13(-0.46%)
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.