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 (%)
Oct 31, 2011
51.42
52.72
50.71
51.09
56,928
-1.51(-2.87%)
Oct 28, 2011
53.40
54.00
52.36
52.60
72,982
-1.17(-2.18%)
Oct 27, 2011
52.97
55.24
51.80
53.77
160,197
+2.62(+5.13%)
Oct 26, 2011
50.54
51.87
48.54
51.15
76,697
+1.34(+2.68%)
Oct 25, 2011
51.43
51.85
49.43
49.81
51,768
-2.11(-4.07%)
Oct 24, 2011
51.18
52.77
51.09
51.92
64,565
+0.76(+1.48%)
Oct 21, 2011
51.06
51.29
49.82
51.17
70,434
+1.30(+2.61%)
Oct 20, 2011
48.77
50.11
47.80
49.86
72,282
+1.27(+2.61%)
Oct 19, 2011
51.32
51.89
48.46
48.60
116,980
-2.99(-5.79%)
Oct 18, 2011
48.88
52.06
48.54
51.58
79,572
+2.77(+5.67%)
Oct 17, 2011
51.99
51.99
48.56
48.82
89,640
-3.15(-6.06%)
Oct 14, 2011
50.25
52.35
49.38
51.97
90,723
+2.61(+5.28%)
Oct 13, 2011
49.24
49.53
48.02
49.36
50,721
-0.25(-0.50%)
Oct 12, 2011
47.29
49.91
47.29
49.61
123,617
+2.51(+5.33%)
Oct 11, 2011
46.28
47.22
45.45
47.10
87,777
+0.41(+0.88%)
Oct 10, 2011
44.65
46.71
43.84
46.69
89,956
+3.02(+6.92%)
Oct 07, 2011
44.11
44.87
42.05
43.67
74,372
-0.40(-0.91%)
Oct 06, 2011
42.60
44.22
41.40
44.07
67,537
+1.45(+3.40%)
Oct 05, 2011
41.07
42.92
40.30
42.62
56,040
+1.76(+4.31%)
Oct 04, 2011
38.64
41.34
38.64
40.86
115,542
+1.80(+4.60%)
Oct 03, 2011
40.47
41.87
39.04
39.06
91,601
-1.98(-4.81%)
Sep 30, 2011
41.35
42.96
40.98
41.04
80,401
-1.23(-2.92%)
Sep 29, 2011
42.12
42.32
40.70
42.27
75,666
+1.53(+3.76%)
Sep 28, 2011
43.84
43.84
40.48
40.74
83,569
-2.95(-6.76%)
Sep 27, 2011
43.78
45.41
42.81
43.69
70,000
+0.96(+2.24%)
Sep 26, 2011
41.78
42.89
40.73
42.73
35,052
+1.47(+3.56%)
Sep 23, 2011
40.76
42.39
40.60
41.27
76,910
+0.54(+1.33%)
Sep 22, 2011
40.03
41.34
39.48
40.72
134,259
-1.02(-2.44%)
Sep 21, 2011
43.23
43.89
41.58
41.74
87,402
-1.43(-3.30%)
Sep 20, 2011
44.47
44.47
42.70
43.17
78,918
-1.09(-2.45%)
Sep 19, 2011
43.80
44.50
43.00
44.25
50,212
-0.56(-1.25%)
Sep 16, 2011
44.29
44.84
43.98
44.81
77,088
+0.91(+2.07%)
Sep 15, 2011
44.44
44.49
43.04
43.90
45,126
+0.11(+0.25%)
Sep 14, 2011
42.44
44.51
41.47
43.79
92,188
+1.90(+4.54%)
Sep 13, 2011
41.24
42.33
40.80
41.89
77,158
+0.82(+2.00%)
Sep 12, 2011
39.60
41.48
39.60
41.07
46,922
+0.76(+1.89%)
Sep 09, 2011
41.56
41.56
39.55
40.31
98,471
-1.72(-4.10%)
Sep 08, 2011
43.34
43.84
41.66
42.03
50,853
-1.63(-3.73%)
Sep 07, 2011
43.00
43.91
42.65
43.66
58,455
+1.55(+3.69%)
Sep 06, 2011
40.84
42.55
40.72
42.10
61,491
-0.43(-1.02%)
Sep 02, 2011
43.59
44.45
42.16
42.54
73,785
-2.38(-5.29%)
Sep 01, 2011
46.27
46.81
44.20
44.91
76,786
-1.18(-2.56%)
Aug 31, 2011
47.26
47.26
45.27
46.09
59,120
-0.92(-1.97%)
Aug 30, 2011
46.28
47.37
45.38
47.02
37,299
+0.39(+0.84%)
Aug 29, 2011
45.18
46.70
44.67
46.63
67,828
+2.00(+4.49%)
Aug 26, 2011
42.92
45.04
42.77
44.62
74,615
+1.40(+3.24%)
Aug 25, 2011
46.60
46.60
43.11
43.22
71,894
-3.05(-6.58%)
Aug 24, 2011
44.69
46.41
44.49
46.27
84,449
+1.36(+3.02%)
Aug 23, 2011
40.20
45.08
40.09
44.91
140,851
+4.97(+12.45%)
Aug 22, 2011
39.76
41.85
38.78
39.94
75,621
+1.53(+3.98%)
Aug 19, 2011
37.58
39.92
37.58
38.41
73,582
+0.61(+1.62%)
Aug 18, 2011
39.72
40.52
37.48
37.80
90,636
-3.56(-8.61%)
Aug 17, 2011
41.14
42.09
40.72
41.37
41,046
+0.58(+1.41%)
Aug 16, 2011
41.69
42.27
40.29
40.79
58,429
-1.30(-3.08%)
Aug 15, 2011
41.65
42.59
41.22
42.09
39,358
+1.12(+2.73%)
Aug 12, 2011
41.38
41.51
39.98
40.97
45,802
+0.13(+0.31%)
Aug 11, 2011
38.37
41.56
38.19
40.84
83,740
+2.87(+7.55%)
Aug 10, 2011
40.36
41.00
37.71
37.97
82,720
-3.79(-9.08%)
Aug 09, 2011
40.26
43.60
36.68
41.77
175,592
+2.54(+6.47%)
Aug 08, 2011
41.88
44.80
39.19
39.23
189,372
-4.41(-10.11%)
Aug 05, 2011
42.49
43.74
40.81
43.64
102,245
+1.75(+4.17%)
Aug 04, 2011
43.34
44.20
41.89
41.89
72,803
-2.20(-4.98%)
Aug 03, 2011
43.67
44.59
42.03
44.09
44,402
+0.61(+1.40%)
Aug 02, 2011
44.12
45.49
43.45
43.48
61,311
-1.13(-2.53%)
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
.