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 (%)
May 30, 2014
27.79
27.86
27.34
27.64
87,916
-0.03(-0.10%)
May 29, 2014
27.96
27.99
27.50
27.66
81,086
-0.16(-0.57%)
May 28, 2014
27.68
28.29
27.50
27.82
86,977
+0.04(+0.13%)
May 27, 2014
27.65
28.20
27.41
27.79
114,599
+0.29(+1.06%)
May 23, 2014
26.49
27.50
27.50
27.50
108,443
+1.07(+4.04%)
May 22, 2014
26.28
26.56
25.88
26.43
123,440
+0.35(+1.35%)
May 21, 2014
26.45
27.15
25.52
26.08
273,328
-0.37(-1.40%)
May 20, 2014
26.89
27.03
25.75
26.45
197,148
-0.48(-1.77%)
May 19, 2014
26.49
27.07
26.40
26.92
82,614
+0.29(+1.09%)
May 16, 2014
26.33
27.03
26.03
26.63
99,434
+0.23(+0.87%)
May 15, 2014
25.77
26.53
25.21
26.40
177,191
+0.43(+1.66%)
May 14, 2014
26.61
26.70
25.87
25.97
110,332
-0.77(-2.87%)
May 13, 2014
27.62
27.62
26.70
26.74
77,291
-0.86(-3.10%)
May 12, 2014
26.68
27.75
26.68
27.59
113,803
+0.98(+3.68%)
May 09, 2014
26.02
26.66
25.73
26.61
128,581
+0.41(+1.58%)
May 08, 2014
26.37
27.12
26.16
26.20
113,033
-0.29(-1.10%)
May 07, 2014
26.24
26.58
25.93
26.49
115,555
+0.36(+1.38%)
May 06, 2014
26.49
26.74
25.72
26.13
271,814
-0.39(-1.46%)
May 05, 2014
27.40
27.57
26.46
26.52
243,944
-1.13(-4.08%)
May 02, 2014
26.76
27.82
26.54
27.65
148,016
+1.01(+3.81%)
May 01, 2014
27.11
27.42
26.35
26.63
273,948
-0.61(-2.23%)
Apr 30, 2014
26.98
27.37
26.73
27.24
74,181
+0.17(+0.62%)
Apr 29, 2014
27.42
27.59
26.94
27.07
160,993
-0.11(-0.42%)
Apr 28, 2014
27.28
27.70
26.70
27.19
129,872
-0.04(-0.13%)
Apr 25, 2014
27.58
27.65
27.02
27.22
174,118
-0.56(-2.00%)
Apr 24, 2014
28.17
28.17
27.27
27.78
143,431
-0.30(-1.07%)
Apr 23, 2014
28.78
29.09
27.84
28.08
171,157
-0.75(-2.60%)
Apr 22, 2014
29.66
29.73
28.68
28.83
127,777
-0.84(-2.82%)
Apr 21, 2014
29.35
29.89
29.09
29.66
146,170
+0.45(+1.54%)
Apr 17, 2014
28.92
29.21
29.21
29.21
136,802
+0.29(+1.01%)
Apr 16, 2014
29.43
29.69
28.53
28.92
237,154
-0.19(-0.64%)
Apr 15, 2014
28.50
29.30
27.71
29.11
206,285
+0.72(+2.55%)
Apr 14, 2014
28.62
28.76
27.90
28.39
104,330
+0.12(+0.44%)
Apr 11, 2014
27.83
28.82
27.83
28.26
177,975
+0.13(+0.47%)
Apr 10, 2014
29.14
29.50
27.80
28.13
215,063
-1.07(-3.65%)
Apr 09, 2014
28.93
29.29
28.69
29.20
127,581
+0.33(+1.13%)
Apr 08, 2014
28.80
29.34
28.52
28.87
187,875
+0.13(+0.46%)
Apr 07, 2014
28.19
28.93
27.83
28.74
125,908
+0.36(+1.27%)
Apr 04, 2014
29.36
29.36
27.90
28.38
173,986
-0.69(-2.39%)
Apr 03, 2014
29.42
29.63
28.77
29.07
111,746
-0.28(-0.96%)
Apr 02, 2014
29.12
29.44
28.98
29.35
104,956
+0.21(+0.72%)
Apr 01, 2014
28.77
29.20
28.63
29.14
151,105
+0.38(+1.31%)
Mar 31, 2014
28.20
28.92
28.02
28.77
146,777
+0.70(+2.50%)
Mar 28, 2014
28.32
28.78
27.76
28.06
115,210
-0.28(-0.99%)
Mar 27, 2014
27.47
28.41
27.40
28.34
152,852
+0.90(+3.30%)
Mar 26, 2014
28.19
28.47
27.40
27.44
125,105
-0.62(-2.22%)
Mar 25, 2014
28.13
28.42
27.95
28.06
119,860
+0.00(+0.00%)
Mar 24, 2014
28.25
28.37
27.77
28.06
124,529
-0.19(-0.68%)
Mar 21, 2014
28.98
28.98
28.15
28.26
307,319
-0.71(-2.46%)
Mar 20, 2014
29.01
29.47
28.85
28.97
162,803
-0.20(-0.69%)
Mar 19, 2014
29.68
29.74
28.37
29.17
697,646
-0.61(-2.06%)
Mar 18, 2014
29.25
29.79
29.11
29.78
132,223
+0.69(+2.35%)
Mar 17, 2014
28.70
29.63
28.70
29.10
143,221
+0.61(+2.13%)
Mar 14, 2014
28.88
29.11
28.37
28.49
171,829
-0.58(-1.99%)
Mar 13, 2014
31.01
31.01
29.04
29.07
379,068
-1.97(-6.34%)
Mar 12, 2014
30.41
31.66
30.20
31.04
403,879
-3.87(-11.09%)
Mar 11, 2014
34.69
35.19
34.22
34.91
222,553
+0.28(+0.81%)
Mar 10, 2014
34.25
34.67
34.09
34.63
73,260
+0.26(+0.77%)
Mar 07, 2014
34.40
34.60
33.97
34.37
99,252
+0.25(+0.72%)
Mar 06, 2014
33.73
34.12
33.36
34.12
122,071
+0.59(+1.75%)
Mar 05, 2014
32.95
33.59
32.68
33.53
81,440
+0.45(+1.35%)
Mar 04, 2014
32.56
33.52
32.38
33.09
240,705
+0.99(+3.09%)
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
.