Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
33.64
34.61
33.64
34.55
24,976
+0.14(+0.42%)
Oct 28, 2010
35.01
35.08
34.34
34.41
24,810
-0.24(-0.68%)
Oct 27, 2010
34.70
34.91
33.71
34.64
25,098
-0.52(-1.48%)
Oct 25, 2010
34.47
35.38
34.47
35.16
23,547
+0.88(+2.57%)
Oct 22, 2010
34.85
34.85
33.95
34.28
30,745
-0.21(-0.61%)
Oct 21, 2010
34.89
35.21
33.95
34.49
35,864
-0.10(-0.29%)
Oct 20, 2010
33.96
34.84
33.54
34.59
20,890
+0.93(+2.77%)
Oct 19, 2010
33.75
34.46
33.15
33.66
41,148
-0.76(-2.22%)
Oct 18, 2010
34.04
34.47
33.69
34.42
33,460
+0.58(+1.71%)
Oct 15, 2010
34.10
34.10
33.05
33.84
68,277
+0.39(+1.18%)
Oct 14, 2010
33.21
33.86
33.05
33.45
28,518
+0.10(+0.30%)
Oct 13, 2010
32.03
33.58
31.94
33.35
52,615
+1.40(+4.39%)
Oct 12, 2010
31.78
32.06
31.20
31.95
29,414
-0.03(-0.11%)
Oct 11, 2010
31.98
32.43
31.72
31.98
31,288
-0.05(-0.16%)
Oct 08, 2010
31.76
32.34
31.09
32.03
31,440
+0.37(+1.17%)
Oct 07, 2010
31.84
32.12
31.50
31.66
17,157
+0.15(+0.48%)
Oct 06, 2010
31.74
31.75
31.10
31.51
44,516
-0.40(-1.26%)
Oct 05, 2010
30.84
31.94
30.66
31.91
60,789
+1.34(+4.40%)
Oct 04, 2010
30.77
32.05
30.53
30.57
62,983
-1.66(-5.16%)
Oct 01, 2010
32.13
32.52
31.66
32.23
29,694
+0.39(+1.24%)
Sep 30, 2010
31.80
31.92
30.88
31.84
56,444
+0.60(+1.94%)
Sep 29, 2010
31.21
31.46
30.75
31.23
29,307
-0.18(-0.59%)
Sep 28, 2010
30.53
31.44
29.85
31.42
30,171
+1.02(+3.34%)
Sep 27, 2010
30.69
30.69
29.70
30.40
36,529
-0.21(-0.68%)
Sep 24, 2010
28.95
30.74
28.68
30.61
68,674
+2.16(+7.59%)
Sep 23, 2010
29.22
29.51
28.34
28.45
37,333
-1.10(-3.71%)
Sep 22, 2010
29.79
30.03
29.28
29.55
27,495
-0.45(-1.51%)
Sep 21, 2010
30.32
30.37
29.50
30.00
32,036
-0.51(-1.67%)
Sep 20, 2010
28.73
30.57
28.48
30.51
70,795
+1.81(+6.30%)
Sep 17, 2010
29.19
29.19
28.45
28.70
73,028
-1.03(-3.46%)
Sep 15, 2010
29.49
29.90
29.31
29.73
20,478
+0.17(+0.57%)
Sep 14, 2010
29.78
30.32
29.42
29.56
43,825
-0.23(-0.79%)
Sep 13, 2010
28.80
30.07
28.61
29.80
61,206
+1.22(+4.27%)
Sep 10, 2010
28.38
28.70
28.24
28.58
30,049
+0.19(+0.68%)
Sep 09, 2010
28.94
28.94
28.08
28.38
27,072
-0.26(-0.90%)
Sep 08, 2010
28.37
28.85
28.37
28.64
26,048
+0.38(+1.34%)
Sep 07, 2010
28.61
28.86
28.20
28.26
45,379
-0.36(-1.24%)
Sep 03, 2010
28.45
28.79
28.12
28.62
48,619
+0.46(+1.63%)
Sep 02, 2010
28.15
28.32
27.83
28.16
30,954
-0.11(-0.40%)
Sep 01, 2010
27.72
28.58
27.66
28.27
51,902
+1.07(+3.92%)
Aug 31, 2010
27.58
27.68
26.94
27.20
38,196
-0.31(-1.14%)
Aug 30, 2010
27.83
28.04
27.36
27.52
52,849
-0.36(-1.30%)
Aug 27, 2010
27.69
28.01
26.91
27.88
52,218
+0.63(+2.31%)
Aug 26, 2010
27.58
27.87
27.17
27.25
54,700
-0.21(-0.76%)
Aug 25, 2010
25.58
28.21
25.58
27.46
115,617
+2.06(+8.10%)
Aug 24, 2010
24.82
25.94
24.82
25.40
96,647
+0.26(+1.03%)
Aug 23, 2010
25.30
25.70
24.86
25.15
79,502
+0.15(+0.61%)
Aug 20, 2010
25.24
25.31
24.21
24.99
70,024
-0.44(-1.75%)
Aug 19, 2010
26.34
26.43
25.44
25.44
63,538
-1.07(-4.05%)
Aug 18, 2010
26.32
26.59
26.02
26.51
31,676
+0.08(+0.31%)
Aug 17, 2010
26.70
26.73
26.03
26.43
49,243
+0.17(+0.65%)
Aug 16, 2010
25.85
26.45
25.85
26.26
56,144
+0.19(+0.71%)
Aug 13, 2010
26.43
26.61
25.72
26.07
48,736
-0.52(-1.97%)
Aug 12, 2010
25.50
26.79
25.50
26.60
71,419
+0.82(+3.19%)
Aug 11, 2010
27.19
27.41
25.69
25.78
62,470
-2.07(-7.45%)
Aug 10, 2010
28.33
28.41
27.70
27.85
37,820
-0.93(-3.22%)
Aug 09, 2010
28.34
29.00
28.17
28.78
26,967
+0.73(+2.62%)
Aug 06, 2010
28.25
28.57
27.33
28.04
42,317
-0.57(-2.00%)
Aug 05, 2010
29.25
29.47
28.50
28.62
45,448
-0.96(-3.25%)
Aug 04, 2010
28.69
29.66
28.69
29.58
54,085
+0.98(+3.44%)
Aug 03, 2010
28.24
28.98
28.24
28.59
45,482
+0.19(+0.65%)
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
.