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 (%)
Aug 31, 2011
47.26
47.26
45.27
46.09
59,120
-0.92(-1.97%)
Aug 30, 2011
46.28
47.37
45.38
47.02
37,299
+0.39(+0.84%)
Aug 29, 2011
45.18
46.70
44.67
46.63
67,828
+2.00(+4.49%)
Aug 26, 2011
42.92
45.04
42.77
44.62
74,615
+1.40(+3.24%)
Aug 25, 2011
46.60
46.60
43.11
43.22
71,894
-3.05(-6.58%)
Aug 24, 2011
44.69
46.41
44.49
46.27
84,449
+1.36(+3.02%)
Aug 23, 2011
40.20
45.08
40.09
44.91
140,851
+4.97(+12.45%)
Aug 22, 2011
39.76
41.85
38.78
39.94
75,621
+1.53(+3.98%)
Aug 19, 2011
37.58
39.92
37.58
38.41
73,582
+0.61(+1.62%)
Aug 18, 2011
39.72
40.52
37.48
37.80
90,636
-3.56(-8.61%)
Aug 17, 2011
41.14
42.09
40.72
41.37
41,046
+0.58(+1.41%)
Aug 16, 2011
41.69
42.27
40.29
40.79
58,429
-1.30(-3.08%)
Aug 15, 2011
41.65
42.59
41.22
42.09
39,358
+1.12(+2.73%)
Aug 12, 2011
41.38
41.51
39.98
40.97
45,802
+0.13(+0.31%)
Aug 11, 2011
38.37
41.56
38.19
40.84
83,740
+2.87(+7.55%)
Aug 10, 2011
40.36
41.00
37.71
37.97
82,720
-3.79(-9.08%)
Aug 09, 2011
40.26
43.60
36.68
41.77
175,592
+2.54(+6.47%)
Aug 08, 2011
41.88
44.80
39.19
39.23
189,372
-4.41(-10.11%)
Aug 05, 2011
42.49
43.74
40.81
43.64
102,245
+1.75(+4.17%)
Aug 04, 2011
43.34
44.20
41.89
41.89
72,803
-2.20(-4.98%)
Aug 03, 2011
43.67
44.59
42.03
44.09
44,402
+0.61(+1.40%)
Aug 02, 2011
44.12
45.49
43.45
43.48
61,311
-1.13(-2.53%)
Aug 01, 2011
45.53
45.62
44.01
44.61
57,332
-0.21(-0.47%)
Jul 29, 2011
43.17
45.03
43.13
44.82
35,527
+0.92(+2.11%)
Jul 28, 2011
44.11
44.88
43.61
43.90
28,743
-0.04(-0.10%)
Jul 27, 2011
45.66
46.28
43.83
43.94
70,677
-2.00(-4.36%)
Jul 26, 2011
47.42
47.42
45.83
45.94
29,843
-1.51(-3.18%)
Jul 25, 2011
47.68
48.61
47.00
47.45
34,659
-0.76(-1.57%)
Jul 22, 2011
48.63
48.70
47.29
48.20
19,042
+0.06(+0.12%)
Jul 21, 2011
47.50
48.34
46.90
48.15
44,550
+0.91(+1.92%)
Jul 20, 2011
48.15
48.15
46.90
47.24
19,849
-1.01(-2.09%)
Jul 19, 2011
46.75
48.65
46.66
48.25
44,117
+1.92(+4.14%)
Jul 18, 2011
46.92
46.97
45.81
46.33
27,598
-0.76(-1.62%)
Jul 15, 2011
47.22
47.88
46.81
47.09
53,373
+0.01(+0.02%)
Jul 14, 2011
47.72
48.15
46.55
47.09
34,167
-0.61(-1.28%)
Jul 13, 2011
48.22
48.58
46.99
47.70
55,001
+0.00(+0.00%)
Jul 12, 2011
47.92
48.76
47.56
47.70
38,915
-0.60(-1.25%)
Jul 11, 2011
49.10
49.37
48.12
48.30
36,086
-1.49(-3.00%)
Jul 08, 2011
49.46
50.04
48.89
49.79
27,533
-0.68(-1.34%)
Jul 07, 2011
49.88
50.56
48.89
50.47
58,577
+1.30(+2.64%)
Jul 06, 2011
48.31
49.21
48.27
49.17
40,339
+0.72(+1.49%)
Jul 05, 2011
48.20
48.50
47.51
48.45
40,547
+0.25(+0.53%)
Jul 01, 2011
47.35
48.58
45.81
48.20
58,695
+0.93(+1.97%)
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%)
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
.