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 (%)
Dec 31, 2003
12.01
12.01
11.78
11.79
16,767
-0.22(-1.83%)
Dec 30, 2003
12.07
12.07
11.94
12.01
18,617
-0.04(-0.30%)
Dec 29, 2003
11.70
12.17
11.66
12.04
54,479
+0.32(+2.69%)
Dec 26, 2003
11.55
11.73
11.51
11.73
10,072
+0.04(+0.34%)
Dec 24, 2003
11.74
11.74
11.67
11.69
7,626
-0.06(-0.51%)
Dec 23, 2003
11.59
11.76
11.59
11.75
17,555
+0.02(+0.17%)
Dec 22, 2003
11.67
11.73
11.39
11.73
18,440
+0.02(+0.21%)
Dec 19, 2003
11.95
11.95
11.49
11.70
17,188
-0.02(-0.14%)
Dec 18, 2003
11.79
11.79
11.48
11.72
23,427
+0.24(+2.09%)
Dec 17, 2003
11.56
11.66
11.31
11.48
18,020
-0.07(-0.59%)
Dec 16, 2003
11.40
11.55
11.39
11.55
17,046
+0.04(+0.38%)
Dec 15, 2003
11.75
11.75
11.44
11.50
19,707
-0.14(-1.24%)
Dec 12, 2003
11.78
11.78
11.44
11.65
29,405
-0.02(-0.17%)
Dec 11, 2003
11.55
11.70
11.40
11.67
24,650
+0.13(+1.11%)
Dec 10, 2003
11.73
11.73
11.31
11.54
17,180
+0.23(+2.01%)
Dec 09, 2003
11.53
11.59
11.31
11.31
31,243
-0.20(-1.74%)
Dec 08, 2003
11.28
11.72
11.28
11.51
74,222
+0.22(+1.98%)
Dec 05, 2003
11.20
11.28
11.20
11.29
12,207
+0.08(+0.75%)
Dec 04, 2003
11.09
11.20
10.96
11.20
149,751
+0.20(+1.85%)
Dec 03, 2003
11.22
11.28
10.99
11.00
50,634
-0.15(-1.36%)
Dec 02, 2003
11.21
11.25
11.09
11.15
45,479
+0.07(+0.62%)
Dec 01, 2003
10.99
11.11
10.91
11.08
167,307
+0.10(+0.87%)
Nov 28, 2003
11.27
11.27
10.99
10.99
10,212
-0.06(-0.51%)
Nov 26, 2003
11.19
11.38
10.98
11.04
24,560
+0.02(+0.15%)
Nov 25, 2003
10.88
11.37
10.74
11.03
183,009
+0.18(+1.66%)
Nov 24, 2003
10.85
10.88
10.74
10.85
91,146
+0.02(+0.22%)
Nov 21, 2003
10.78
10.83
10.79
10.82
25,170
+0.04(+0.41%)
Nov 20, 2003
10.85
10.85
10.65
10.78
39,008
-0.02(-0.22%)
Nov 19, 2003
10.27
10.95
10.27
10.80
222,035
+0.47(+4.56%)
Nov 18, 2003
10.55
10.63
10.12
10.33
57,886
-0.06(-0.54%)
Nov 17, 2003
10.28
10.45
10.03
10.39
13,401
+0.20(+1.92%)
Nov 14, 2003
10.43
10.49
10.19
10.19
8,546
-0.14(-1.35%)
Nov 13, 2003
10.29
10.59
10.26
10.33
11,327
-0.18(-1.67%)
Nov 12, 2003
10.79
10.79
10.26
10.51
10,801
-0.05(-0.49%)
Nov 11, 2003
10.53
10.69
10.39
10.56
18,233
+0.08(+0.72%)
Nov 10, 2003
10.17
10.65
10.05
10.49
27,404
+0.45(+4.46%)
Nov 07, 2003
9.670
10.47
9.618
10.04
29,732
+0.34(+3.46%)
Nov 06, 2003
10.07
10.17
9.498
9.702
55,678
-0.42(-4.14%)
Nov 05, 2003
10.44
10.49
10.12
10.12
12,128
-0.25(-2.43%)
Nov 04, 2003
10.55
10.70
10.30
10.37
12,109
-0.18(-1.74%)
Nov 03, 2003
10.59
10.76
10.44
10.56
13,866
+0.11(+1.03%)
Oct 31, 2003
10.76
10.76
10.45
10.45
5,630
-0.12(-1.10%)
Oct 30, 2003
10.63
10.59
10.49
10.57
6,506
-0.06(-0.56%)
Oct 29, 2003
10.58
10.75
10.47
10.63
17,268
+0.04(+0.38%)
Oct 28, 2003
10.29
10.59
10.29
10.59
21,032
+0.14(+1.30%)
Oct 27, 2003
9.990
10.48
9.986
10.45
24,775
+0.37(+3.65%)
Oct 24, 2003
10.15
10.24
9.994
10.08
10,510
-0.18(-1.75%)
Oct 23, 2003
10.14
10.38
10.14
10.26
10,385
-0.04(-0.35%)
Oct 22, 2003
10.39
10.47
10.29
10.30
14,014
-0.10(-0.92%)
Oct 21, 2003
10.44
10.47
10.37
10.39
9,759
-0.03(-0.31%)
Oct 20, 2003
10.47
10.47
10.37
10.43
7,540
+0.03(+0.31%)
Oct 17, 2003
10.41
10.47
10.39
10.39
15,163
-0.01(-0.08%)
Oct 16, 2003
10.32
10.43
10.29
10.40
10,577
+0.08(+0.81%)
Oct 15, 2003
10.43
10.43
10.31
10.32
25,158
-0.07(-0.69%)
Oct 14, 2003
10.43
10.43
10.31
10.39
11,011
+0.00(+0.00%)
Oct 13, 2003
10.39
10.49
10.29
10.39
22,416
+0.00(+0.00%)
Oct 10, 2003
10.33
10.47
10.01
10.39
36,504
+0.29(+2.89%)
Oct 09, 2003
10.28
10.39
10.01
10.10
27,483
-0.20(-1.98%)
Oct 08, 2003
10.30
10.38
10.28
10.30
5,755
-0.09(-0.85%)
Oct 07, 2003
10.49
10.49
10.29
10.39
6,686
-0.02(-0.15%)
Oct 06, 2003
10.49
10.49
10.29
10.41
16,835
+0.06(+0.58%)
Oct 03, 2003
10.53
10.55
10.33
10.35
12,032
-0.16(-1.56%)
Oct 02, 2003
10.39
10.53
10.35
10.51
20,337
+0.00(+0.04%)
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
.