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 (%)
Sep 28, 2007
33.13
33.13
31.94
32.01
53,297
-1.09(-3.28%)
Sep 27, 2007
33.45
33.53
32.66
33.09
64,444
-0.14(-0.43%)
Sep 26, 2007
33.16
33.57
32.87
33.24
70,574
+0.37(+1.12%)
Sep 25, 2007
33.33
33.33
32.44
32.87
78,850
-0.65(-1.93%)
Sep 24, 2007
34.30
34.71
33.35
33.52
88,201
-0.88(-2.56%)
Sep 21, 2007
33.61
35.16
33.61
34.40
160,206
+0.83(+2.48%)
Sep 20, 2007
34.16
34.84
33.43
33.57
73,859
-0.79(-2.30%)
Sep 19, 2007
33.74
35.16
33.24
34.36
98,733
+0.83(+2.48%)
Sep 18, 2007
31.46
33.95
30.94
33.53
114,417
+2.22(+7.10%)
Sep 17, 2007
31.42
31.50
30.40
31.30
200,542
-0.07(-0.23%)
Sep 14, 2007
30.63
31.66
30.45
31.38
82,842
+0.30(+0.98%)
Sep 13, 2007
31.34
31.58
30.57
31.07
64,977
-0.02(-0.05%)
Sep 12, 2007
31.80
32.13
31.03
31.09
87,413
-0.86(-2.68%)
Sep 11, 2007
31.70
32.04
31.18
31.94
67,243
+0.47(+1.50%)
Sep 10, 2007
31.08
32.07
30.24
31.47
90,760
+0.65(+2.10%)
Sep 07, 2007
31.20
31.54
30.54
30.82
62,641
-0.95(-2.99%)
Sep 06, 2007
32.64
33.08
31.62
31.78
84,616
-0.78(-2.41%)
Sep 05, 2007
32.81
32.81
32.04
32.56
73,311
-0.59(-1.78%)
Sep 04, 2007
32.36
33.36
32.36
33.15
82,056
+0.58(+1.79%)
Aug 31, 2007
33.00
33.23
31.90
32.57
67,763
+0.17(+0.52%)
Aug 30, 2007
32.03
33.36
32.03
32.40
79,064
-0.14(-0.44%)
Aug 29, 2007
31.57
32.59
31.06
32.54
146,597
+1.31(+4.20%)
Aug 28, 2007
30.87
31.76
30.61
31.23
164,298
+0.09(+0.28%)
Aug 27, 2007
30.00
31.74
29.65
31.14
231,259
+0.78(+2.55%)
Aug 24, 2007
30.30
30.45
30.11
30.37
97,678
+0.02(+0.08%)
Aug 23, 2007
31.01
31.15
29.72
30.34
212,213
-0.42(-1.35%)
Aug 22, 2007
31.45
31.57
30.58
30.76
116,407
-0.30(-0.98%)
Aug 21, 2007
31.41
31.97
30.97
31.06
75,263
-0.53(-1.67%)
Aug 20, 2007
31.43
32.33
30.77
31.59
76,391
+0.16(+0.51%)
Aug 17, 2007
31.91
32.05
31.07
31.43
190,538
+0.30(+0.98%)
Aug 16, 2007
29.98
31.40
28.94
31.13
146,894
+2.29(+7.92%)
Aug 15, 2007
28.10
30.37
28.10
28.84
114,992
+0.42(+1.46%)
Aug 14, 2007
29.91
30.04
28.43
28.43
117,017
-1.14(-3.86%)
Aug 13, 2007
30.52
30.52
28.83
29.57
124,726
-0.39(-1.31%)
Aug 10, 2007
31.43
32.55
29.57
29.96
169,593
-2.00(-6.25%)
Aug 09, 2007
32.49
34.27
31.59
31.96
219,067
-1.17(-3.52%)
Aug 08, 2007
31.68
36.64
30.89
33.13
559,454
+1.59(+5.04%)
Aug 07, 2007
30.08
31.65
28.98
31.54
303,122
+1.16(+3.81%)
Aug 06, 2007
27.86
30.51
27.80
30.38
153,343
+2.65(+9.57%)
Aug 03, 2007
27.97
29.71
27.60
27.72
106,492
-1.49(-5.09%)
Aug 02, 2007
28.49
29.27
28.36
29.21
129,603
+0.94(+3.34%)
Aug 01, 2007
27.00
29.03
26.71
28.27
103,293
+1.08(+3.97%)
Jul 31, 2007
27.73
28.16
27.17
27.19
79,877
-0.16(-0.58%)
Jul 30, 2007
26.86
27.87
26.09
27.35
125,555
+0.36(+1.33%)
Jul 27, 2007
27.60
28.08
26.93
26.99
111,192
-0.76(-2.74%)
Jul 26, 2007
27.69
28.61
26.88
27.75
106,327
-0.46(-1.62%)
Jul 25, 2007
28.44
28.67
27.76
28.20
92,480
+0.02(+0.09%)
Jul 24, 2007
29.11
29.17
27.97
28.18
121,748
-1.39(-4.70%)
Jul 23, 2007
29.51
30.05
29.31
29.57
130,293
+0.20(+0.68%)
Jul 20, 2007
29.91
29.95
28.92
29.37
197,953
-0.61(-2.03%)
Jul 19, 2007
29.76
30.19
29.58
29.98
71,022
+0.41(+1.38%)
Jul 18, 2007
29.73
30.46
29.14
29.57
99,196
-0.53(-1.75%)
Jul 17, 2007
30.16
30.73
30.07
30.10
79,971
-0.03(-0.11%)
Jul 16, 2007
30.77
31.01
29.86
30.13
94,837
-0.73(-2.36%)
Jul 13, 2007
30.94
31.46
30.51
30.86
52,972
-0.10(-0.31%)
Jul 12, 2007
30.97
31.17
29.97
30.95
65,573
+0.18(+0.60%)
Jul 11, 2007
30.15
30.98
29.77
30.77
121,355
+0.79(+2.64%)
Jul 10, 2007
29.59
30.64
28.90
29.98
163,798
+0.05(+0.16%)
Jul 09, 2007
29.67
30.11
29.27
29.93
65,010
+0.25(+0.83%)
Jul 06, 2007
29.75
29.81
29.33
29.68
34,596
-0.15(-0.51%)
Jul 05, 2007
29.77
29.97
29.18
29.83
80,444
+0.14(+0.48%)
Jul 03, 2007
29.65
29.75
29.41
29.69
29,888
+0.06(+0.22%)
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
.