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 (%)
Jun 30, 2006
25.04
25.45
24.81
25.17
170,984
+0.11(+0.45%)
Jun 29, 2006
23.59
25.07
23.46
25.06
84,336
+1.62(+6.92%)
Jun 28, 2006
23.17
23.50
22.98
23.44
59,728
+0.35(+1.52%)
Jun 27, 2006
24.20
24.42
23.09
23.09
54,215
-1.17(-4.81%)
Jun 26, 2006
23.68
24.47
23.40
24.26
81,208
+0.80(+3.41%)
Jun 23, 2006
23.58
23.94
23.32
23.46
52,660
-0.18(-0.74%)
Jun 22, 2006
23.10
23.74
22.94
23.63
318,781
+0.38(+1.65%)
Jun 21, 2006
22.79
23.62
22.78
23.25
35,772
+0.39(+1.71%)
Jun 20, 2006
23.21
23.51
22.81
22.86
119,790
-0.31(-1.35%)
Jun 19, 2006
23.94
24.14
23.00
23.17
67,009
-0.72(-3.01%)
Jun 16, 2006
23.55
24.30
23.23
23.89
351,353
+0.35(+1.49%)
Jun 15, 2006
22.39
23.62
22.08
23.54
88,116
+1.42(+6.43%)
Jun 14, 2006
21.94
22.27
21.61
22.11
93,934
+0.00(+0.00%)
Jun 13, 2006
22.37
23.26
21.81
22.11
167,043
-0.33(-1.46%)
Jun 12, 2006
23.06
23.29
22.44
22.44
91,134
-0.79(-3.41%)
Jun 09, 2006
24.40
24.41
23.18
23.23
115,322
-0.97(-4.00%)
Jun 08, 2006
23.62
24.37
22.91
24.20
204,763
+0.46(+1.92%)
Jun 07, 2006
23.52
24.87
23.08
23.74
158,505
+0.22(+0.95%)
Jun 06, 2006
23.94
25.60
23.03
23.52
140,570
-0.26(-1.11%)
Jun 05, 2006
25.33
25.42
23.78
23.78
204,844
-1.73(-6.77%)
Jun 02, 2006
25.38
25.97
25.11
25.51
95,104
-0.06(-0.25%)
Jun 01, 2006
25.28
25.68
25.05
25.57
80,021
+0.34(+1.36%)
May 31, 2006
26.13
26.13
24.88
25.23
115,513
-0.85(-3.25%)
May 30, 2006
26.29
26.37
25.91
26.08
188,681
-0.18(-0.67%)
May 26, 2006
26.44
26.49
25.89
26.25
76,563
-0.06(-0.21%)
May 25, 2006
26.21
26.40
25.61
26.31
85,773
+0.50(+1.95%)
May 24, 2006
25.62
26.05
24.17
25.81
222,206
+0.18(+0.72%)
May 23, 2006
25.87
26.75
25.55
25.62
197,124
+0.05(+0.19%)
May 22, 2006
24.97
25.96
24.95
25.57
258,809
+0.36(+1.43%)
May 19, 2006
25.59
26.41
23.78
25.21
565,447
-0.55(-2.14%)
May 18, 2006
26.66
26.99
25.46
25.77
466,260
-3.59(-12.22%)
May 17, 2006
30.57
30.57
29.35
29.35
80,249
-1.34(-4.37%)
May 16, 2006
29.89
31.02
29.89
30.70
105,933
+0.69(+2.29%)
May 15, 2006
30.89
31.15
29.69
30.01
115,023
-1.38(-4.40%)
May 12, 2006
31.48
31.73
30.20
31.39
148,946
-0.14(-0.46%)
May 11, 2006
32.54
32.63
31.54
31.54
67,138
-1.21(-3.69%)
May 10, 2006
32.66
33.30
32.12
32.74
58,289
-0.21(-0.63%)
May 09, 2006
33.03
33.03
32.53
32.95
56,566
-0.04(-0.12%)
May 08, 2006
33.25
33.25
32.60
32.99
76,514
-0.36(-1.08%)
May 05, 2006
33.61
34.13
33.25
33.35
88,708
+0.06(+0.17%)
May 04, 2006
33.06
33.40
32.49
33.29
61,894
+0.40(+1.21%)
May 03, 2006
32.49
33.36
31.89
32.89
57,032
+0.45(+1.38%)
May 02, 2006
32.14
32.64
31.89
32.45
53,219
+0.30(+0.94%)
May 01, 2006
32.53
32.81
32.05
32.14
77,158
-0.25(-0.76%)
Apr 28, 2006
32.29
33.39
31.98
32.39
46,672
-0.01(-0.02%)
Apr 27, 2006
32.66
33.59
32.20
32.40
61,643
-0.57(-1.72%)
Apr 26, 2006
33.06
33.16
32.61
32.97
43,434
-0.10(-0.29%)
Apr 25, 2006
32.98
33.09
31.84
33.06
123,150
+0.11(+0.34%)
Apr 24, 2006
33.06
33.45
32.53
32.95
88,932
-0.34(-1.01%)
Apr 21, 2006
33.42
33.69
33.09
33.29
97,075
+0.15(+0.46%)
Apr 20, 2006
33.09
33.37
32.72
33.13
88,322
+0.26(+0.80%)
Apr 19, 2006
31.76
33.13
31.76
32.87
137,237
+1.31(+4.15%)
Apr 18, 2006
30.70
31.56
30.61
31.56
106,951
+0.86(+2.78%)
Apr 17, 2006
30.77
30.94
30.33
30.70
87,512
-0.11(-0.36%)
Apr 13, 2006
30.86
30.98
30.59
30.82
45,189
-0.18(-0.57%)
Apr 12, 2006
30.80
31.30
30.44
30.99
37,234
+0.19(+0.62%)
Apr 11, 2006
31.04
31.25
30.53
30.80
106,211
-0.22(-0.72%)
Apr 10, 2006
30.95
31.69
30.89
31.02
80,484
+0.01(+0.03%)
Apr 07, 2006
31.75
31.92
30.94
31.02
91,140
-0.42(-1.35%)
Apr 06, 2006
31.80
31.80
30.93
31.44
113,596
-0.18(-0.56%)
Apr 05, 2006
31.44
31.91
30.98
31.62
113,411
+0.45(+1.44%)
Apr 04, 2006
30.94
31.75
30.62
31.17
133,397
+0.00(+0.00%)
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
.