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 (%)
Jul 31, 2013
26.87
27.26
26.69
26.74
0
-0.01(-0.03%)
Jul 30, 2013
27.13
27.13
26.66
26.75
0
-0.17(-0.62%)
Jul 29, 2013
26.89
27.10
26.79
26.92
0
-0.11(-0.42%)
Jul 26, 2013
27.15
27.31
26.80
27.03
0
-0.39(-1.43%)
Jul 25, 2013
27.18
27.48
27.10
27.42
0
+0.26(+0.96%)
Jul 24, 2013
27.24
27.39
27.04
27.16
0
-0.02(-0.06%)
Jul 23, 2013
27.00
27.34
26.53
27.18
0
+0.32(+1.20%)
Jul 22, 2013
27.26
27.14
26.77
26.86
0
-0.29(-1.06%)
Jul 19, 2013
27.32
27.53
27.06
27.14
0
-0.24(-0.86%)
Jul 18, 2013
27.23
27.52
27.01
27.38
0
+0.34(+1.26%)
Jul 17, 2013
27.64
27.64
26.75
27.04
58,224
-0.38(-1.37%)
Jul 16, 2013
27.47
27.76
27.12
27.41
0
-0.03(-0.10%)
Jul 15, 2013
27.28
27.48
26.87
27.44
0
+0.25(+0.93%)
Jul 12, 2013
27.48
27.52
27.07
27.19
0
-0.33(-1.20%)
Jul 11, 2013
27.55
27.55
27.21
27.52
0
+0.24(+0.86%)
Jul 10, 2013
27.11
27.56
26.73
27.28
0
+0.20(+0.74%)
Jul 09, 2013
27.17
27.22
26.97
27.08
0
-0.03(-0.13%)
Jul 08, 2013
27.34
27.71
26.92
27.12
0
-0.23(-0.83%)
Jul 05, 2013
26.91
27.35
26.44
27.34
0
+0.98(+3.72%)
Jul 03, 2013
25.97
26.40
25.66
26.36
0
+0.27(+1.03%)
Jul 02, 2013
26.31
26.40
25.69
26.09
0
-0.17(-0.63%)
Jul 01, 2013
26.14
26.63
26.08
26.26
0
+0.21(+0.80%)
Jun 28, 2013
26.08
26.51
25.96
26.05
238,908
-0.16(-0.60%)
Jun 27, 2013
25.76
26.22
25.44
26.21
0
+0.70(+2.76%)
Jun 26, 2013
25.51
25.69
25.26
25.50
0
+0.10(+0.41%)
Jun 25, 2013
25.77
25.77
25.04
25.40
0
-0.08(-0.31%)
Jun 24, 2013
26.30
26.74
25.22
25.48
0
-1.13(-4.25%)
Jun 21, 2013
25.94
26.83
25.94
26.61
197,452
+0.77(+2.99%)
Jun 20, 2013
26.21
26.66
25.69
25.83
0
-0.64(-2.43%)
Jun 19, 2013
26.77
26.81
26.41
26.48
0
-0.23(-0.88%)
Jun 18, 2013
26.41
26.76
26.28
26.71
0
+0.42(+1.59%)
Jun 17, 2013
26.10
26.65
25.94
26.29
0
+0.48(+1.85%)
Jun 14, 2013
26.22
26.29
25.63
25.82
0
-0.38(-1.46%)
Jun 13, 2013
25.95
26.22
25.82
26.20
47,816
+0.18(+0.70%)
Jun 12, 2013
26.09
26.23
25.73
26.02
66,102
+0.16(+0.60%)
Jun 11, 2013
26.04
26.04
25.49
25.86
115,293
-0.40(-1.52%)
Jun 10, 2013
26.66
26.66
26.10
26.26
0
-0.23(-0.89%)
Jun 07, 2013
26.61
26.68
26.14
26.49
0
+0.11(+0.43%)
Jun 06, 2013
26.32
26.45
26.08
26.38
62,862
+0.14(+0.53%)
Jun 05, 2013
26.60
26.71
26.10
26.24
0
-0.44(-1.66%)
Jun 04, 2013
26.80
26.95
26.40
26.68
0
-0.16(-0.58%)
Jun 03, 2013
26.31
26.90
26.11
26.84
238,642
+0.52(+1.98%)
May 31, 2013
26.28
26.94
26.28
26.32
103,498
-0.18(-0.69%)
May 30, 2013
26.48
26.75
26.01
26.50
177,037
+0.03(+0.10%)
May 29, 2013
26.81
26.95
26.42
26.48
106,668
-0.56(-2.09%)
May 28, 2013
27.56
27.56
26.94
27.04
134,634
-0.13(-0.46%)
May 24, 2013
27.02
27.30
26.87
27.17
0
+0.08(+0.30%)
May 23, 2013
26.88
27.21
26.62
27.08
0
+0.03(+0.13%)
May 22, 2013
27.37
27.64
26.89
27.05
0
-0.43(-1.55%)
May 21, 2013
27.60
27.76
27.29
27.48
0
-0.20(-0.72%)
May 20, 2013
28.24
29.00
26.55
27.68
0
-2.24(-7.49%)
May 17, 2013
30.60
31.00
29.72
29.92
0
-0.62(-2.02%)
May 16, 2013
30.23
30.85
29.80
30.53
245,432
+0.19(+0.63%)
May 15, 2013
29.86
30.36
29.68
30.34
0
+0.76(+2.59%)
May 13, 2013
29.80
29.85
29.43
29.58
0
-0.42(-1.39%)
May 10, 2013
29.51
30.16
29.45
30.00
0
+0.46(+1.56%)
May 09, 2013
29.89
30.24
29.50
29.53
0
-0.48(-1.61%)
May 08, 2013
29.89
30.11
29.34
30.02
0
+0.13(+0.45%)
May 07, 2013
29.87
30.02
29.53
29.88
0
+0.14(+0.47%)
May 06, 2013
29.55
29.80
29.40
29.74
0
+0.19(+0.65%)
May 03, 2013
29.08
29.73
28.69
29.55
0
+0.86(+3.00%)
May 02, 2013
28.12
28.89
28.12
28.69
0
+0.67(+2.39%)
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
.