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 (%)
Jun 30, 2011
46.83
47.88
46.83
47.26
35,537
+0.63(+1.35%)
Jun 29, 2011
46.82
46.96
46.19
46.64
32,179
-0.17(-0.36%)
Jun 28, 2011
46.27
46.85
45.72
46.81
76,679
+0.65(+1.42%)
Jun 27, 2011
45.25
46.25
45.02
46.15
44,698
+1.12(+2.48%)
Jun 24, 2011
45.64
46.30
44.43
45.04
270,992
-0.62(-1.35%)
Jun 23, 2011
44.27
45.70
43.90
45.65
55,616
+0.63(+1.39%)
Jun 22, 2011
45.38
46.10
45.03
45.03
35,076
-0.65(-1.43%)
Jun 21, 2011
44.90
45.81
44.90
45.68
63,090
+1.07(+2.39%)
Jun 20, 2011
44.35
44.66
43.91
44.61
43,263
+0.52(+1.17%)
Jun 17, 2011
44.17
44.91
43.32
44.10
89,401
+0.23(+0.52%)
Jun 16, 2011
43.00
44.16
42.28
43.87
72,491
+0.89(+2.07%)
Jun 15, 2011
43.12
43.63
42.65
42.98
59,172
-0.66(-1.50%)
Jun 14, 2011
42.78
43.98
42.47
43.64
61,798
+1.26(+2.96%)
Jun 13, 2011
42.48
42.74
41.73
42.38
51,983
+0.14(+0.32%)
Jun 10, 2011
43.19
43.56
42.08
42.25
65,910
-1.34(-3.08%)
Jun 09, 2011
42.92
44.05
42.89
43.59
43,580
+0.80(+1.88%)
Jun 08, 2011
42.46
43.01
42.46
42.79
47,654
+0.00(+0.00%)
Jun 07, 2011
42.94
43.28
42.45
42.79
44,900
+0.19(+0.46%)
Jun 06, 2011
42.77
43.12
42.30
42.59
76,720
-0.29(-0.67%)
Jun 03, 2011
43.25
43.99
42.54
42.88
67,450
-1.00(-2.27%)
May 24, 2011
45.16
45.86
43.53
43.88
65,284
-0.99(-2.20%)
May 23, 2011
45.79
46.23
44.66
44.87
47,652
-1.73(-3.70%)
May 20, 2011
46.79
47.39
45.86
46.59
73,932
-0.83(-1.75%)
May 19, 2011
44.89
48.03
43.73
47.42
123,109
+3.70(+8.45%)
May 18, 2011
43.14
44.03
43.03
43.73
47,777
+0.88(+2.05%)
May 17, 2011
42.36
43.07
41.86
42.85
46,576
+0.33(+0.78%)
May 16, 2011
43.50
43.79
42.43
42.52
40,587
-1.22(-2.78%)
May 13, 2011
45.01
45.64
43.60
43.73
28,158
-1.12(-2.51%)
May 12, 2011
44.38
45.04
43.65
44.86
27,818
+0.31(+0.70%)
May 11, 2011
45.51
45.88
43.94
44.55
78,098
-1.00(-2.19%)
May 10, 2011
45.53
46.17
45.21
45.54
39,326
+0.29(+0.64%)
May 09, 2011
44.40
45.45
44.33
45.26
24,307
+0.85(+1.90%)
May 06, 2011
44.57
45.19
43.57
44.41
43,262
+0.55(+1.25%)
May 05, 2011
44.01
45.96
43.55
43.86
60,953
-0.40(-0.90%)
May 04, 2011
42.94
44.72
42.29
44.26
89,163
+1.32(+3.07%)
May 03, 2011
44.61
44.98
42.74
42.94
94,574
-1.78(-3.99%)
May 02, 2011
44.87
46.08
44.36
44.72
62,759
-1.24(-2.70%)
Apr 29, 2011
45.21
46.19
45.03
45.97
166,007
+0.78(+1.72%)
Apr 28, 2011
44.33
45.20
44.25
45.19
78,883
+0.59(+1.33%)
Apr 27, 2011
44.80
45.09
44.26
44.60
68,244
-0.20(-0.45%)
Apr 26, 2011
44.37
45.66
44.00
44.80
86,384
+0.48(+1.09%)
Apr 25, 2011
44.77
44.98
43.87
44.32
88,168
-0.52(-1.15%)
Apr 21, 2011
46.05
46.05
43.58
44.83
103,351
-0.76(-1.67%)
Apr 20, 2011
45.52
46.17
45.20
45.59
55,399
+0.93(+2.08%)
Apr 19, 2011
46.02
46.24
44.27
44.66
76,861
-1.24(-2.71%)
Apr 18, 2011
45.85
46.02
44.93
45.91
62,604
-0.88(-1.88%)
Apr 15, 2011
46.35
46.92
45.70
46.79
81,292
+0.21(+0.45%)
Apr 14, 2011
46.51
46.86
45.57
46.57
85,331
-0.27(-0.58%)
Apr 13, 2011
47.85
48.17
46.79
46.85
100,940
-0.67(-1.41%)
Apr 12, 2011
48.76
48.90
47.40
47.51
40,403
-1.66(-3.37%)
Apr 11, 2011
49.02
50.57
48.75
49.17
89,507
+0.25(+0.52%)
Apr 08, 2011
49.55
50.29
48.16
48.92
60,761
-0.93(-1.87%)
Apr 07, 2011
50.73
50.73
49.68
49.85
34,376
-0.89(-1.75%)
Apr 06, 2011
50.73
50.75
50.24
50.73
25,875
+0.08(+0.15%)
Apr 05, 2011
50.35
50.73
49.55
50.66
49,788
+0.48(+0.96%)
Apr 04, 2011
50.54
50.90
50.05
50.18
62,534
-0.06(-0.12%)
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
.