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 (%)
Feb 26, 2010
23.64
23.64
23.14
23.42
50,265
-0.26(-1.08%)
Feb 25, 2010
23.58
23.90
23.54
23.67
18,757
-0.30(-1.27%)
Feb 24, 2010
23.98
24.24
23.75
23.98
31,711
+0.08(+0.33%)
Feb 23, 2010
23.82
23.98
23.57
23.90
43,304
-0.01(-0.03%)
Feb 22, 2010
24.10
24.10
23.88
23.90
19,336
-0.04(-0.17%)
Feb 19, 2010
24.59
24.65
23.82
23.94
64,439
-0.70(-2.85%)
Feb 18, 2010
24.31
24.66
23.82
24.65
35,203
+0.36(+1.48%)
Feb 17, 2010
24.02
24.33
23.90
24.29
45,899
+0.61(+2.56%)
Feb 16, 2010
23.25
23.69
23.14
23.68
28,734
+0.52(+2.24%)
Feb 12, 2010
22.58
23.16
23.16
23.16
78,330
+0.35(+1.54%)
Feb 11, 2010
22.09
22.86
21.99
22.81
35,709
+0.58(+2.59%)
Feb 10, 2010
21.84
22.25
21.39
22.23
25,190
+0.23(+1.05%)
Feb 09, 2010
22.10
22.19
21.70
22.00
23,042
+0.13(+0.58%)
Feb 08, 2010
22.00
22.31
21.82
21.87
30,082
-0.20(-0.91%)
Feb 05, 2010
21.43
22.10
21.21
22.07
58,616
+0.76(+3.56%)
Feb 04, 2010
22.41
22.41
21.26
21.31
66,391
-1.21(-5.39%)
Feb 03, 2010
22.55
22.98
22.33
22.53
45,619
-0.06(-0.28%)
Feb 02, 2010
22.66
22.99
22.42
22.59
43,385
-0.10(-0.46%)
Feb 01, 2010
22.89
22.94
22.35
22.70
26,839
-0.14(-0.63%)
Jan 29, 2010
22.88
23.28
22.76
22.84
55,130
+0.06(+0.25%)
Jan 28, 2010
23.19
23.21
22.43
22.78
46,471
-0.29(-1.25%)
Jan 27, 2010
22.27
23.12
22.27
23.07
44,900
+0.68(+3.03%)
Jan 26, 2010
23.18
23.30
22.37
22.39
32,822
-0.94(-4.04%)
Jan 25, 2010
23.70
23.72
22.72
23.34
31,801
-0.06(-0.27%)
Jan 22, 2010
23.66
23.98
23.38
23.40
51,624
-0.42(-1.75%)
Jan 21, 2010
24.39
24.75
23.62
23.82
55,421
-0.96(-3.87%)
Jan 20, 2010
25.45
25.45
23.98
24.77
38,879
-0.98(-3.79%)
Jan 19, 2010
25.48
25.78
24.79
25.75
117,923
+0.36(+1.42%)
Jan 15, 2010
25.49
25.39
25.39
25.39
151,655
+0.02(+0.09%)
Jan 14, 2010
25.47
25.58
24.93
25.37
31,429
-0.34(-1.31%)
Jan 13, 2010
25.29
25.79
25.28
25.70
62,184
+0.45(+1.77%)
Jan 12, 2010
24.94
25.37
24.72
25.25
65,690
+0.17(+0.67%)
Jan 11, 2010
25.43
25.52
24.98
25.09
52,453
-0.12(-0.48%)
Jan 08, 2010
25.15
25.25
24.93
25.21
41,627
-0.11(-0.44%)
Jan 07, 2010
25.16
25.33
24.39
25.32
44,435
-0.07(-0.28%)
Jan 06, 2010
25.70
25.77
24.77
25.39
47,414
-0.30(-1.18%)
Jan 05, 2010
26.32
26.52
25.51
25.69
31,688
-0.62(-2.37%)
Jan 04, 2010
25.80
26.51
25.31
26.32
33,279
+0.99(+3.91%)
Dec 31, 2009
25.89
25.33
25.33
25.33
72,323
-0.64(-2.46%)
Dec 30, 2009
25.85
25.97
25.56
25.97
30,272
+0.02(+0.06%)
Dec 29, 2009
26.32
26.41
25.79
25.95
36,448
-0.22(-0.86%)
Dec 28, 2009
25.94
26.47
25.93
26.17
27,688
-0.08(-0.30%)
Dec 24, 2009
25.93
26.47
25.89
26.25
13,960
+0.37(+1.42%)
Dec 23, 2009
25.86
26.07
25.63
25.89
32,517
+0.14(+0.56%)
Dec 22, 2009
25.77
25.92
25.57
25.74
43,474
-0.06(-0.22%)
Dec 21, 2009
25.87
25.95
25.61
25.80
54,077
+0.02(+0.06%)
Dec 18, 2009
25.93
25.97
25.34
25.78
217,478
+0.16(+0.62%)
Dec 17, 2009
25.85
25.90
25.54
25.62
62,202
-0.33(-1.26%)
Dec 16, 2009
25.89
25.96
25.46
25.95
63,293
+0.34(+1.31%)
Dec 15, 2009
25.59
25.86
25.57
25.61
54,819
-0.21(-0.80%)
Dec 14, 2009
25.35
25.96
24.95
25.82
52,568
+0.73(+2.90%)
Dec 11, 2009
24.77
25.10
24.67
25.09
50,228
+0.38(+1.52%)
Dec 10, 2009
24.34
24.77
24.14
24.72
66,939
+0.41(+1.68%)
Dec 09, 2009
24.02
24.34
23.83
24.31
42,510
+0.38(+1.60%)
Dec 08, 2009
24.11
24.38
23.78
23.93
59,547
-0.25(-1.02%)
Dec 07, 2009
24.08
24.20
23.62
24.18
106,556
+0.16(+0.67%)
Dec 04, 2009
23.29
24.06
23.29
24.02
70,584
+1.17(+5.11%)
Dec 03, 2009
22.72
23.58
22.57
22.85
114,629
+0.28(+1.24%)
Dec 02, 2009
21.59
22.83
21.50
22.57
105,930
+1.05(+4.86%)
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
.