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, 2010
25.42
25.54
24.35
24.39
42,131
-1.02(-4.01%)
Apr 29, 2010
25.20
25.43
24.85
25.41
43,904
+0.63(+2.53%)
Apr 28, 2010
24.71
25.22
24.54
24.79
18,629
+0.31(+1.28%)
Apr 27, 2010
24.73
25.25
24.18
24.47
34,413
-0.44(-1.77%)
Apr 26, 2010
24.79
25.27
24.42
24.92
25,927
+0.02(+0.10%)
Apr 23, 2010
25.02
25.05
24.68
24.89
23,299
-0.15(-0.61%)
Apr 22, 2010
24.51
25.07
24.33
25.05
18,473
+0.19(+0.78%)
Apr 21, 2010
24.77
24.89
24.51
24.85
40,848
-0.09(-0.35%)
Apr 20, 2010
24.49
25.01
24.45
24.94
25,063
+0.64(+2.65%)
Apr 19, 2010
23.95
24.70
23.95
24.30
65,001
+0.16(+0.67%)
Apr 16, 2010
23.79
24.24
23.42
24.14
68,140
+0.34(+1.42%)
Apr 15, 2010
23.19
23.80
23.19
23.80
51,847
+0.66(+2.85%)
Apr 14, 2010
23.10
23.30
22.97
23.14
45,353
+0.24(+1.05%)
Apr 13, 2010
22.80
23.05
22.70
22.90
28,259
+0.10(+0.46%)
Apr 12, 2010
22.81
23.53
22.65
22.80
33,663
+0.01(+0.04%)
Apr 09, 2010
23.24
23.24
22.50
22.79
41,945
-0.39(-1.66%)
Apr 08, 2010
23.27
23.45
22.76
23.17
61,235
-0.14(-0.59%)
Apr 07, 2010
23.84
23.91
23.00
23.31
64,075
-0.63(-2.62%)
Apr 06, 2010
23.94
24.07
23.70
23.94
30,311
-0.09(-0.37%)
Apr 05, 2010
23.78
24.11
23.66
24.02
48,793
+0.40(+1.70%)
Apr 01, 2010
23.86
23.62
23.62
23.62
222,274
-0.07(-0.31%)
Mar 31, 2010
23.76
24.18
23.69
23.70
48,072
-0.23(-0.97%)
Mar 30, 2010
23.82
24.22
23.82
23.93
29,076
+0.06(+0.27%)
Mar 29, 2010
23.86
24.26
23.78
23.86
106,353
+0.13(+0.54%)
Mar 26, 2010
24.11
24.41
23.63
23.74
19,492
-0.35(-1.46%)
Mar 25, 2010
24.42
24.99
24.02
24.09
36,816
-0.23(-0.95%)
Mar 24, 2010
24.50
24.81
23.83
24.32
27,923
-0.38(-1.52%)
Mar 23, 2010
24.57
24.77
24.06
24.69
31,350
+0.12(+0.49%)
Mar 22, 2010
24.30
24.71
24.08
24.57
31,310
+0.14(+0.56%)
Mar 19, 2010
24.33
24.53
24.02
24.44
86,061
+0.26(+1.06%)
Mar 18, 2010
23.66
24.32
23.66
24.18
17,064
+0.14(+0.56%)
Mar 17, 2010
23.66
24.17
23.46
24.05
30,441
+0.43(+1.83%)
Mar 16, 2010
23.38
23.62
23.23
23.62
53,911
+0.42(+1.83%)
Mar 15, 2010
23.29
24.33
23.03
23.19
60,912
-1.29(-5.26%)
Mar 12, 2010
25.26
25.26
24.26
24.48
38,617
+0.04(+0.16%)
Mar 11, 2010
24.61
24.61
24.08
24.44
62,065
-0.42(-1.67%)
Mar 10, 2010
24.89
24.97
24.58
24.85
44,106
-0.10(-0.42%)
Mar 09, 2010
24.80
25.04
24.79
24.96
30,192
-0.01(-0.03%)
Mar 08, 2010
24.85
24.97
24.74
24.97
38,116
+0.04(+0.16%)
Mar 05, 2010
25.01
25.01
24.71
24.93
45,218
-0.02(-0.06%)
Mar 04, 2010
24.78
24.97
24.78
24.94
43,762
+0.14(+0.58%)
Mar 03, 2010
24.97
24.98
24.77
24.80
60,229
-0.06(-0.23%)
Mar 02, 2010
24.62
24.87
24.61
24.85
74,391
+0.26(+1.04%)
Mar 01, 2010
23.63
24.93
23.63
24.60
74,706
+1.18(+5.05%)
Feb 26, 2010
23.64
23.64
23.14
23.42
50,265
-0.26(-1.08%)
Feb 25, 2010
23.58
23.90
23.54
23.67
18,757
-0.30(-1.27%)
Feb 24, 2010
23.98
24.24
23.75
23.98
31,711
+0.08(+0.33%)
Feb 23, 2010
23.82
23.98
23.57
23.90
43,304
-0.01(-0.03%)
Feb 22, 2010
24.10
24.10
23.88
23.90
19,336
-0.04(-0.17%)
Feb 19, 2010
24.59
24.65
23.82
23.94
64,439
-0.70(-2.85%)
Feb 18, 2010
24.31
24.66
23.82
24.65
35,203
+0.36(+1.48%)
Feb 17, 2010
24.02
24.33
23.90
24.29
45,899
+0.61(+2.56%)
Feb 16, 2010
23.25
23.69
23.14
23.68
28,734
+0.52(+2.24%)
Feb 12, 2010
22.58
23.16
23.16
23.16
78,330
+0.35(+1.54%)
Feb 11, 2010
22.09
22.86
21.99
22.81
35,709
+0.58(+2.59%)
Feb 10, 2010
21.84
22.25
21.39
22.23
25,190
+0.23(+1.05%)
Feb 09, 2010
22.10
22.19
21.70
22.00
23,042
+0.13(+0.58%)
Feb 08, 2010
22.00
22.31
21.82
21.87
30,082
-0.20(-0.91%)
Feb 05, 2010
21.43
22.10
21.21
22.07
58,616
+0.76(+3.56%)
Feb 04, 2010
22.41
22.41
21.26
21.31
66,391
-1.21(-5.39%)
Feb 03, 2010
22.55
22.98
22.33
22.53
45,619
-0.06(-0.28%)
Feb 02, 2010
22.66
22.99
22.42
22.59
43,385
-0.10(-0.46%)
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
.