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 (%)
Feb 28, 2011
46.13
46.27
44.92
45.74
52,087
+0.18(+0.39%)
Feb 25, 2011
43.35
45.65
43.20
45.57
74,330
+2.26(+5.22%)
Feb 24, 2011
43.67
44.06
42.53
43.31
60,926
+0.04(+0.10%)
Feb 23, 2011
44.53
44.94
43.24
43.26
150,249
-1.14(-2.56%)
Feb 22, 2011
44.72
45.76
44.31
44.40
94,903
-1.10(-2.41%)
Feb 18, 2011
44.60
45.51
44.12
45.50
113,786
+1.14(+2.57%)
Feb 17, 2011
43.89
44.45
43.85
44.36
59,787
+0.23(+0.52%)
Feb 16, 2011
44.34
44.72
43.73
44.13
41,810
-0.13(-0.30%)
Feb 15, 2011
43.84
44.53
43.69
44.27
54,086
+0.19(+0.42%)
Feb 14, 2011
44.44
44.85
43.69
44.08
61,214
-0.23(-0.51%)
Feb 11, 2011
43.90
44.81
43.83
44.31
99,884
+0.23(+0.52%)
Feb 10, 2011
43.93
44.68
43.69
44.08
110,233
-0.11(-0.25%)
Feb 09, 2011
44.88
45.36
43.69
44.19
52,886
-1.01(-2.24%)
Feb 08, 2011
44.20
45.20
43.66
45.20
55,011
+0.72(+1.61%)
Feb 07, 2011
42.42
44.80
42.42
44.49
94,364
+1.98(+4.66%)
Feb 04, 2011
41.88
42.62
41.78
42.51
42,452
+0.48(+1.14%)
Feb 03, 2011
42.44
42.80
41.31
42.03
45,393
-0.34(-0.80%)
Feb 02, 2011
41.98
43.86
41.98
42.36
79,751
+0.11(+0.26%)
Feb 01, 2011
40.19
42.57
39.78
42.25
94,948
+2.43(+6.10%)
Jan 31, 2011
38.43
39.91
38.12
39.83
84,591
+1.53(+4.01%)
Jan 28, 2011
40.16
40.31
37.98
38.29
62,904
-1.80(-4.50%)
Jan 27, 2011
40.06
40.32
39.66
40.09
27,752
-0.02(-0.04%)
Jan 26, 2011
39.77
40.32
39.25
40.11
70,464
+0.55(+1.38%)
Jan 25, 2011
40.26
40.36
38.79
39.56
58,380
-0.86(-2.13%)
Jan 24, 2011
39.47
40.71
39.02
40.42
88,731
+1.10(+2.79%)
Jan 21, 2011
40.33
40.33
39.17
39.33
63,231
-0.80(-2.00%)
Jan 20, 2011
39.69
40.43
39.14
40.13
44,888
+0.19(+0.46%)
Jan 19, 2011
41.03
41.25
39.88
39.94
37,825
-1.23(-2.99%)
Jan 18, 2011
41.01
41.45
40.52
41.17
38,417
-0.17(-0.41%)
Jan 14, 2011
40.42
41.45
39.97
41.34
114,291
+0.94(+2.32%)
Jan 13, 2011
40.07
40.57
40.00
40.41
24,238
-0.05(-0.13%)
Jan 12, 2011
41.06
41.20
40.15
40.46
42,796
-0.35(-0.85%)
Jan 11, 2011
40.00
40.88
39.62
40.80
60,084
+0.92(+2.30%)
Jan 10, 2011
39.41
40.00
39.07
39.88
24,576
+0.30(+0.75%)
Jan 07, 2011
40.25
40.25
38.64
39.59
32,928
-0.51(-1.28%)
Jan 06, 2011
40.28
40.37
39.75
40.10
14,612
-0.24(-0.59%)
Jan 05, 2011
39.74
40.36
39.39
40.34
19,331
+0.62(+1.55%)
Jan 04, 2011
40.82
40.88
39.41
39.72
69,702
-0.88(-2.16%)
Jan 03, 2011
40.50
40.74
40.40
40.60
60,474
+0.40(+0.99%)
Dec 31, 2010
40.47
40.82
39.99
40.20
19,990
-0.42(-1.04%)
Dec 30, 2010
40.80
41.20
40.59
40.63
21,376
-0.02(-0.04%)
Dec 29, 2010
40.50
40.88
40.47
40.64
13,268
+0.34(+0.84%)
Dec 28, 2010
39.95
40.59
39.72
40.31
21,958
+0.29(+0.71%)
Dec 27, 2010
38.62
40.20
38.62
40.02
69,011
+0.47(+1.19%)
Dec 23, 2010
40.29
40.93
39.20
39.55
66,994
-0.57(-1.42%)
Dec 22, 2010
41.59
41.59
39.55
40.12
120,048
-1.32(-3.18%)
Dec 21, 2010
40.46
41.67
40.31
41.44
33,766
+1.29(+3.20%)
Dec 20, 2010
38.31
41.07
38.31
40.15
47,415
-0.27(-0.67%)
Dec 17, 2010
41.20
41.20
39.91
40.42
115,316
-0.83(-2.02%)
Dec 16, 2010
39.84
41.55
39.53
41.26
68,359
+1.47(+3.70%)
Dec 15, 2010
39.37
40.76
39.03
39.78
60,433
+0.45(+1.15%)
Dec 14, 2010
38.89
39.48
38.78
39.33
31,859
+0.68(+1.76%)
Dec 13, 2010
39.32
39.52
38.30
38.65
39,707
-0.39(-1.01%)
Dec 10, 2010
38.73
39.05
38.37
39.05
50,828
+0.51(+1.33%)
Dec 09, 2010
39.04
39.28
38.22
38.53
45,610
+0.01(+0.02%)
Dec 08, 2010
39.21
39.67
38.32
38.52
68,581
-0.50(-1.27%)
Dec 07, 2010
39.56
39.70
38.71
39.02
70,718
-0.18(-0.45%)
Dec 06, 2010
38.09
39.46
38.09
39.20
43,943
+0.03(+0.06%)
Dec 03, 2010
38.99
39.44
38.72
39.17
38,230
-0.23(-0.58%)
Dec 02, 2010
38.14
39.50
38.02
39.40
45,229
+1.16(+3.03%)
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
.