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, 2014
25.13
25.59
24.55
24.66
127,137
-0.65(-2.59%)
Jul 30, 2014
25.92
25.92
25.23
25.32
83,066
-0.32(-1.24%)
Jul 29, 2014
25.77
26.07
25.55
25.63
67,789
-0.19(-0.75%)
Jul 28, 2014
26.03
26.03
25.55
25.83
74,361
-0.12(-0.48%)
Jul 25, 2014
25.83
26.31
25.76
25.95
110,899
-0.18(-0.68%)
Jul 24, 2014
26.14
26.39
26.02
26.13
136,734
-0.02(-0.07%)
Jul 23, 2014
26.28
26.28
26.01
26.15
72,952
-0.14(-0.54%)
Jul 22, 2014
26.65
26.65
26.12
26.29
75,233
-0.10(-0.37%)
Jul 21, 2014
26.47
26.70
25.99
26.39
89,191
-0.28(-1.06%)
Jul 18, 2014
26.09
26.91
26.09
26.67
109,083
+0.48(+1.82%)
Jul 17, 2014
26.64
26.94
26.16
26.19
135,405
-0.75(-2.79%)
Jul 16, 2014
27.19
27.32
26.64
26.94
124,114
-0.05(-0.20%)
Jul 15, 2014
27.78
27.78
26.82
27.00
156,079
-0.77(-2.77%)
Jul 14, 2014
28.08
28.08
27.73
27.77
77,200
+0.08(+0.29%)
Jul 11, 2014
27.85
28.17
27.61
27.69
120,039
-0.27(-0.95%)
Jul 10, 2014
27.12
28.12
26.84
27.95
157,019
+0.25(+0.89%)
Jul 09, 2014
28.07
28.12
27.55
27.70
89,283
-0.21(-0.77%)
Jul 08, 2014
28.39
28.39
27.76
27.92
117,561
-0.59(-2.07%)
Jul 07, 2014
29.42
29.44
28.39
28.51
106,762
-0.91(-3.09%)
Jul 03, 2014
29.01
29.42
29.42
29.42
44,352
+0.47(+1.61%)
Jul 02, 2014
29.30
29.77
28.81
28.95
108,129
-0.47(-1.59%)
Jul 01, 2014
29.29
30.18
29.05
29.42
167,299
+0.20(+0.69%)
Jun 30, 2014
29.42
29.70
28.99
29.21
131,714
-0.37(-1.25%)
Jun 27, 2014
28.76
29.95
28.76
29.59
223,739
+0.57(+1.98%)
Jun 26, 2014
29.57
29.57
28.70
29.01
97,945
-0.51(-1.73%)
Jun 25, 2014
29.08
29.55
28.92
29.52
103,756
+0.19(+0.63%)
Jun 24, 2014
28.84
29.71
28.82
29.34
131,737
+0.38(+1.31%)
Jun 23, 2014
29.85
29.94
28.90
28.96
121,380
-0.73(-2.46%)
Jun 20, 2014
30.02
30.24
29.69
29.69
221,513
-0.14(-0.47%)
Jun 19, 2014
30.28
30.47
29.70
29.83
98,397
-0.51(-1.69%)
Jun 18, 2014
29.94
30.43
29.80
30.34
146,800
+0.38(+1.26%)
Jun 17, 2014
29.20
29.96
29.07
29.96
145,942
+0.83(+2.84%)
Jun 16, 2014
28.90
29.29
28.46
29.14
124,764
+0.26(+0.92%)
Jun 13, 2014
28.98
29.08
28.65
28.87
107,607
+0.04(+0.15%)
Jun 12, 2014
28.95
28.95
28.55
28.83
107,700
-0.11(-0.40%)
Jun 11, 2014
29.28
29.29
28.71
28.94
114,671
-0.34(-1.17%)
Jun 10, 2014
29.21
29.38
28.92
29.29
87,875
+0.16(+0.54%)
Jun 06, 2014
28.52
29.28
28.27
29.13
137,788
+0.73(+2.58%)
Jun 05, 2014
27.35
28.44
27.11
28.40
158,250
+1.15(+4.21%)
Jun 04, 2014
26.91
27.43
26.69
27.25
156,341
+0.26(+0.95%)
Jun 03, 2014
27.04
27.24
26.58
26.99
99,913
-0.22(-0.81%)
Jun 02, 2014
27.64
27.75
26.95
27.21
87,941
-0.42(-1.53%)
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%)
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
.