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 (%)
Apr 30, 2013
28.54
29.19
28.52
29.15
0
+0.39(+1.36%)
Apr 29, 2013
28.77
28.81
28.38
28.76
46,208
+0.17(+0.61%)
Apr 26, 2013
28.86
29.01
28.50
28.59
92,475
-0.43(-1.47%)
Apr 25, 2013
28.54
29.22
28.47
29.01
67,032
+0.39(+1.37%)
Apr 24, 2013
28.32
28.82
28.32
28.62
56,242
+0.25(+0.89%)
Apr 23, 2013
27.83
28.38
27.64
28.37
79,252
+0.63(+2.25%)
Apr 22, 2013
27.82
27.82
27.21
27.74
103,427
+0.02(+0.06%)
Apr 19, 2013
27.53
28.21
27.37
27.73
80,724
+0.11(+0.41%)
Apr 18, 2013
27.49
27.81
27.44
27.61
93,675
+0.23(+0.86%)
Apr 17, 2013
27.33
27.58
27.17
27.38
128,182
-0.12(-0.44%)
Apr 16, 2013
26.83
27.60
26.74
27.50
108,567
+0.96(+3.63%)
Apr 15, 2013
27.65
27.73
26.42
26.54
135,779
-1.30(-4.68%)
Apr 12, 2013
27.60
27.94
27.57
27.84
73,853
+0.06(+0.22%)
Apr 11, 2013
28.01
28.15
27.66
27.78
63,018
-0.17(-0.62%)
Apr 10, 2013
27.34
27.99
27.22
27.95
141,883
+0.75(+2.75%)
Apr 09, 2013
27.11
27.41
26.93
27.21
88,186
+0.05(+0.19%)
Apr 08, 2013
27.68
27.76
26.83
27.15
141,391
-0.40(-1.45%)
Apr 05, 2013
27.06
27.66
27.04
27.55
94,857
+0.05(+0.19%)
Apr 04, 2013
27.35
27.57
26.99
27.50
130,314
+0.13(+0.47%)
Apr 03, 2013
27.78
27.91
27.27
27.37
116,990
-0.39(-1.40%)
Apr 02, 2013
28.74
28.74
27.67
27.76
86,321
-0.74(-2.61%)
Apr 01, 2013
29.15
29.41
28.22
28.51
158,720
-0.59(-2.02%)
Mar 28, 2013
29.36
29.46
29.02
29.09
144,527
-0.19(-0.65%)
Mar 27, 2013
29.23
29.39
28.92
29.28
78,181
-0.05(-0.18%)
Mar 26, 2013
28.79
29.35
28.65
29.34
102,529
+0.74(+2.60%)
Mar 25, 2013
28.45
28.92
28.27
28.59
102,271
+0.16(+0.55%)
Mar 22, 2013
27.95
28.59
27.84
28.44
123,219
+0.48(+1.73%)
Mar 21, 2013
27.94
28.30
27.80
27.95
157,538
-0.13(-0.46%)
Mar 20, 2013
27.45
28.08
27.31
28.08
117,644
+0.69(+2.53%)
Mar 19, 2013
27.46
27.57
27.04
27.39
95,319
-0.07(-0.25%)
Mar 18, 2013
27.41
27.51
27.17
27.46
157,324
-0.04(-0.16%)
Mar 15, 2013
27.27
27.51
27.21
27.50
211,707
+0.30(+1.10%)
Mar 14, 2013
26.78
27.23
26.60
27.20
125,297
+0.40(+1.50%)
Mar 13, 2013
25.97
26.88
25.88
26.80
164,979
+0.84(+3.23%)
Mar 12, 2013
25.48
25.97
25.25
25.96
148,647
+0.41(+1.59%)
Mar 11, 2013
25.32
25.68
25.16
25.55
96,352
+0.14(+0.54%)
Mar 08, 2013
25.57
25.57
25.10
25.42
182,361
+0.08(+0.31%)
Mar 07, 2013
25.03
25.40
24.91
25.34
117,692
+0.26(+1.04%)
Mar 06, 2013
24.71
25.14
24.47
25.08
141,281
+0.38(+1.54%)
Mar 05, 2013
24.35
24.87
24.33
24.70
148,659
+0.44(+1.82%)
Mar 04, 2013
23.93
24.32
23.73
24.26
115,402
+0.23(+0.97%)
Mar 01, 2013
24.19
24.41
23.89
24.02
98,504
-0.42(-1.70%)
Feb 28, 2013
24.32
24.64
24.05
24.44
103,263
+0.23(+0.97%)
Feb 27, 2013
24.52
24.92
24.19
24.20
120,279
-0.18(-0.75%)
Feb 26, 2013
24.39
24.53
24.19
24.39
59,999
+0.15(+0.61%)
Feb 25, 2013
24.93
25.20
24.17
24.24
206,778
-0.55(-2.20%)
Feb 22, 2013
24.51
24.89
24.27
24.78
115,336
+0.42(+1.74%)
Feb 21, 2013
24.25
24.42
24.14
24.36
145,821
+0.12(+0.50%)
Feb 20, 2013
24.00
24.26
23.87
24.24
210,278
+0.27(+1.12%)
Feb 19, 2013
23.81
24.14
23.75
23.97
143,288
+0.23(+0.95%)
Feb 15, 2013
23.41
23.80
23.19
23.74
242,027
+0.54(+2.31%)
Feb 14, 2013
23.14
23.45
23.10
23.21
66,715
-0.03(-0.11%)
Feb 13, 2013
22.87
23.29
22.84
23.23
111,398
+0.36(+1.59%)
Feb 12, 2013
22.29
22.88
22.29
22.87
92,651
+0.58(+2.60%)
Feb 11, 2013
22.24
22.35
22.14
22.29
51,197
+0.11(+0.51%)
Feb 08, 2013
22.13
22.45
22.04
22.18
80,925
+0.02(+0.08%)
Feb 07, 2013
22.21
22.35
22.06
22.16
165,261
-0.12(-0.54%)
Feb 06, 2013
22.22
22.32
22.09
22.28
209,296
-0.08(-0.35%)
Feb 04, 2013
23.24
23.24
22.26
22.36
137,970
-1.00(-4.30%)
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
.