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, 2012
25.49
25.50
25.05
25.29
134,054
-0.39(-1.51%)
Sep 27, 2012
25.95
25.96
25.53
25.67
96,340
-0.09(-0.37%)
Sep 26, 2012
25.84
26.03
25.66
25.77
195,111
+0.03(+0.10%)
Sep 25, 2012
25.98
26.46
25.69
25.74
262,085
-0.02(-0.07%)
Sep 24, 2012
25.78
25.96
25.65
25.76
212,254
-0.15(-0.56%)
Sep 21, 2012
26.35
26.35
25.78
25.91
203,273
-0.07(-0.26%)
Sep 20, 2012
26.05
26.10
25.84
25.97
66,405
-0.21(-0.79%)
Sep 19, 2012
26.46
26.63
26.13
26.18
94,849
-0.24(-0.93%)
Sep 18, 2012
26.72
26.94
26.37
26.43
294,581
-0.40(-1.49%)
Sep 17, 2012
26.51
26.83
26.34
26.82
91,351
+0.16(+0.61%)
Sep 14, 2012
26.86
27.17
26.57
26.66
306,627
+0.00(+0.00%)
Sep 13, 2012
26.58
27.17
26.27
26.66
163,650
+0.11(+0.42%)
Sep 12, 2012
26.67
26.67
26.26
26.55
164,127
-0.13(-0.48%)
Sep 11, 2012
26.64
26.81
26.46
26.68
64,509
+0.13(+0.49%)
Sep 10, 2012
26.65
26.65
26.15
26.55
160,144
-0.14(-0.52%)
Sep 07, 2012
26.58
26.79
26.26
26.69
92,985
+0.16(+0.62%)
Sep 06, 2012
25.97
26.82
25.90
26.52
123,007
+0.62(+2.39%)
Sep 05, 2012
26.01
26.03
25.62
25.91
155,680
-0.24(-0.92%)
Sep 04, 2012
26.02
26.39
25.38
26.15
129,320
+0.05(+0.20%)
Aug 31, 2012
26.36
26.36
25.87
26.09
110,924
+0.02(+0.07%)
Aug 30, 2012
25.90
26.31
25.89
26.08
102,378
+0.02(+0.07%)
Aug 29, 2012
25.80
26.21
25.80
26.06
135,586
+0.26(+1.00%)
Aug 27, 2012
25.73
25.97
25.62
25.80
183,127
+0.18(+0.70%)
Aug 24, 2012
25.44
25.97
25.42
25.62
186,557
+0.05(+0.20%)
Aug 23, 2012
24.93
25.69
24.93
25.57
297,420
+0.67(+2.69%)
Aug 22, 2012
24.92
25.24
23.90
24.90
257,899
-0.15(-0.58%)
Aug 21, 2012
27.59
27.59
24.87
25.05
613,937
-2.54(-9.22%)
Aug 20, 2012
28.42
28.42
27.25
27.59
228,013
-0.83(-2.93%)
Aug 17, 2012
27.44
28.47
27.44
28.42
99,999
+0.93(+3.38%)
Aug 16, 2012
27.08
27.75
26.99
27.50
147,588
+0.42(+1.55%)
Aug 15, 2012
27.62
27.64
26.88
27.07
131,342
-0.72(-2.60%)
Aug 14, 2012
28.23
28.34
27.56
27.80
70,095
-0.26(-0.92%)
Aug 13, 2012
27.68
28.08
27.07
28.05
102,967
+0.21(+0.74%)
Aug 10, 2012
28.30
28.47
27.66
27.85
70,086
-0.52(-1.82%)
Aug 09, 2012
28.43
28.59
28.23
28.36
56,206
-0.02(-0.06%)
Aug 08, 2012
28.35
28.67
28.31
28.38
97,930
-0.22(-0.78%)
Aug 07, 2012
29.10
29.12
28.42
28.60
101,560
-0.16(-0.57%)
Aug 06, 2012
29.32
29.67
28.70
28.77
87,731
-0.43(-1.47%)
Aug 03, 2012
28.82
29.74
28.45
29.20
115,166
+0.78(+2.75%)
Aug 02, 2012
27.99
28.47
27.60
28.41
101,292
+0.41(+1.47%)
Aug 01, 2012
28.41
28.94
27.98
28.00
137,232
-0.12(-0.43%)
Jul 31, 2012
29.07
29.33
28.04
28.12
184,060
-1.01(-3.48%)
Jul 30, 2012
29.72
29.72
28.73
29.14
69,145
-0.40(-1.37%)
Jul 27, 2012
27.74
30.21
27.59
29.54
204,449
+2.04(+7.40%)
Jul 26, 2012
29.14
29.14
27.18
27.50
203,017
-29.61(-51.84%)
Jul 25, 2012
58.32
58.32
56.93
57.11
116,617
-0.55(-0.95%)
Jul 24, 2012
58.94
58.94
57.22
57.66
43,864
-0.92(-1.57%)
Jul 23, 2012
58.25
59.51
57.57
58.58
64,944
-0.76(-1.29%)
Jul 20, 2012
59.64
60.07
58.95
59.35
45,418
-0.96(-1.60%)
Jul 19, 2012
60.89
60.89
59.91
60.31
31,789
-0.44(-0.72%)
Jul 18, 2012
60.09
60.78
59.11
60.75
64,159
+0.56(+0.93%)
Jul 17, 2012
61.61
61.71
59.94
60.19
69,795
-1.13(-1.85%)
Jul 16, 2012
63.64
63.64
61.14
61.32
49,918
-2.44(-3.83%)
Jul 13, 2012
62.56
64.84
62.56
63.76
38,290
+1.27(+2.03%)
Jul 12, 2012
60.69
62.82
59.72
62.49
38,065
+1.00(+1.62%)
Jul 11, 2012
61.86
62.13
60.82
61.49
36,235
-0.11(-0.18%)
Jul 10, 2012
63.67
64.10
61.31
61.61
47,098
-1.32(-2.10%)
Jul 09, 2012
62.13
63.40
61.96
62.93
51,362
+0.47(+0.76%)
Jul 06, 2012
61.58
62.70
61.49
62.46
66,493
+0.16(+0.26%)
Jul 05, 2012
61.47
62.61
61.40
62.29
38,562
+0.55(+0.89%)
Jul 03, 2012
60.80
61.99
60.29
61.75
34,202
+0.91(+1.49%)
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
.