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 (%)
Jan 31, 2008
22.39
24.50
22.03
23.99
280,262
+1.41(+6.23%)
Jan 30, 2008
23.53
23.80
22.50
22.58
122,652
-1.16(-4.88%)
Jan 29, 2008
24.13
24.20
23.07
23.74
131,480
-0.28(-1.16%)
Jan 28, 2008
23.29
24.53
22.43
24.02
394,926
-1.67(-6.50%)
Jan 25, 2008
26.05
26.41
25.41
25.69
109,517
+0.06(+0.25%)
Jan 24, 2008
27.07
27.82
25.53
25.63
137,304
-1.57(-5.76%)
Jan 23, 2008
25.05
27.59
24.79
27.20
156,844
+1.78(+7.01%)
Jan 22, 2008
24.07
26.05
23.69
25.41
130,812
+0.74(+2.98%)
Jan 21, 2008
25.45
26.18
24.62
24.68
159,807
+0.00(+0.00%)
Jan 18, 2008
25.45
26.18
24.62
24.68
159,807
-0.60(-2.37%)
Jan 17, 2008
27.33
27.89
25.26
25.28
106,584
-1.98(-7.27%)
Jan 16, 2008
26.32
27.97
26.08
27.26
125,928
+0.90(+3.40%)
Jan 15, 2008
26.41
26.91
26.04
26.36
97,103
-0.46(-1.70%)
Jan 14, 2008
26.66
27.16
25.80
26.82
117,063
+0.43(+1.64%)
Jan 11, 2008
27.41
27.72
26.09
26.39
101,301
-1.21(-4.37%)
Jan 10, 2008
28.22
28.22
27.40
27.60
215,008
-1.02(-3.55%)
Jan 09, 2008
26.88
28.65
26.64
28.61
151,387
+1.60(+5.92%)
Jan 08, 2008
28.18
28.73
27.01
27.01
135,900
-1.11(-3.95%)
Jan 07, 2008
27.87
28.73
27.15
28.12
131,329
+0.44(+1.59%)
Jan 04, 2008
28.50
28.96
27.68
27.68
112,214
-1.13(-3.91%)
Jan 03, 2008
29.87
30.07
28.73
28.81
96,631
-0.94(-3.17%)
Jan 02, 2008
30.57
31.14
29.56
29.75
101,607
-0.93(-3.02%)
Jan 01, 2008
30.62
31.38
30.21
30.68
68,050
+0.00(+0.00%)
Dec 31, 2007
30.62
31.38
30.21
30.68
68,050
-0.33(-1.06%)
Dec 28, 2007
30.66
31.26
30.22
31.01
101,701
+0.66(+2.19%)
Dec 27, 2007
31.16
31.66
30.26
30.34
82,350
-0.77(-2.47%)
Dec 26, 2007
31.78
32.17
30.90
31.11
148,483
-1.08(-3.35%)
Dec 24, 2007
30.86
32.30
30.37
32.19
54,369
+1.23(+3.98%)
Dec 21, 2007
30.10
31.12
29.33
30.96
314,459
+1.39(+4.70%)
Dec 20, 2007
29.00
29.83
28.39
29.57
170,020
+0.98(+3.44%)
Dec 19, 2007
28.14
28.92
27.68
28.59
94,057
+0.42(+1.50%)
Dec 18, 2007
27.05
28.25
26.56
28.16
87,111
+1.49(+5.60%)
Dec 17, 2007
26.41
27.88
26.21
26.67
103,130
+0.04(+0.15%)
Dec 14, 2007
27.17
27.68
26.47
26.63
106,172
-0.94(-3.39%)
Dec 13, 2007
27.70
28.04
27.24
27.56
63,449
-0.40(-1.43%)
Dec 12, 2007
28.32
28.99
27.14
27.96
89,914
+0.55(+2.01%)
Dec 11, 2007
28.61
29.42
27.38
27.41
111,268
-0.99(-3.49%)
Dec 10, 2007
29.30
29.70
28.24
28.40
75,798
-0.77(-2.63%)
Dec 07, 2007
28.74
29.99
28.11
29.17
109,921
+0.57(+1.98%)
Dec 06, 2007
26.83
28.73
26.83
28.60
127,430
+1.76(+6.55%)
Dec 05, 2007
27.92
27.92
26.63
26.84
64,494
-0.60(-2.18%)
Dec 04, 2007
26.34
27.60
25.68
27.44
113,877
+0.97(+3.65%)
Dec 03, 2007
27.81
27.81
26.48
26.48
61,459
-1.28(-4.61%)
Nov 30, 2007
27.69
27.79
26.66
27.76
121,052
+0.51(+1.88%)
Nov 29, 2007
27.45
27.68
26.78
27.24
48,417
-0.24(-0.87%)
Nov 28, 2007
26.96
27.77
26.96
27.48
132,286
+0.94(+3.52%)
Nov 27, 2007
26.33
26.88
25.83
26.55
85,068
+0.31(+1.19%)
Nov 26, 2007
27.56
27.56
25.93
26.24
85,147
-1.34(-4.87%)
Nov 23, 2007
27.55
27.84
27.13
27.58
38,827
+0.35(+1.29%)
Nov 21, 2007
27.86
27.89
26.83
27.23
96,675
-0.74(-2.63%)
Nov 20, 2007
27.69
28.50
26.47
27.96
215,419
+0.39(+1.42%)
Nov 19, 2007
29.21
29.27
26.41
27.57
254,242
-1.97(-6.68%)
Nov 16, 2007
30.98
31.17
29.42
29.55
242,918
-1.35(-4.37%)
Nov 15, 2007
33.38
33.38
30.47
30.90
149,560
-2.13(-6.44%)
Nov 14, 2007
33.56
33.57
32.78
33.02
89,437
-0.49(-1.45%)
Nov 13, 2007
33.28
33.53
32.48
33.51
166,884
+0.61(+1.85%)
Nov 12, 2007
32.70
33.78
32.36
32.90
54,021
+0.14(+0.41%)
Nov 09, 2007
32.74
33.49
31.76
32.77
80,219
-0.37(-1.11%)
Nov 08, 2007
31.38
33.33
31.18
33.13
110,155
+2.03(+6.53%)
Nov 07, 2007
32.40
32.84
31.06
31.10
98,117
-1.81(-5.51%)
Nov 06, 2007
32.80
32.94
31.46
32.92
43,919
+0.30(+0.91%)
Nov 05, 2007
32.06
32.70
31.55
32.62
46,293
-0.01(-0.02%)
Nov 02, 2007
32.24
33.09
31.74
32.63
47,980
+0.85(+2.67%)
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
.