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, 2013
29.45
29.69
29.16
29.21
0
-0.21(-0.71%)
Oct 30, 2013
30.28
30.31
29.18
29.42
97,619
-0.75(-2.50%)
Oct 29, 2013
29.81
30.17
29.54
30.17
0
+0.36(+1.20%)
Oct 28, 2013
29.76
30.01
29.50
29.82
0
+0.04(+0.15%)
Oct 25, 2013
29.85
29.96
29.45
29.77
0
+0.04(+0.15%)
Oct 24, 2013
29.35
29.79
29.09
29.73
90,599
+0.34(+1.16%)
Oct 23, 2013
29.30
29.40
28.43
29.39
0
+0.00(+0.00%)
Oct 22, 2013
28.60
29.57
28.50
29.39
114,558
+0.89(+3.13%)
Oct 21, 2013
28.50
28.80
28.34
28.49
66,315
-0.01(-0.03%)
Oct 18, 2013
28.38
28.64
28.19
28.50
107,120
+0.42(+1.50%)
Oct 17, 2013
27.64
28.24
27.61
28.08
83,054
+0.39(+1.39%)
Oct 16, 2013
28.04
28.04
27.55
27.70
62,054
-0.13(-0.47%)
Oct 15, 2013
27.94
28.19
27.79
27.83
113,208
-0.11(-0.41%)
Oct 14, 2013
27.85
28.01
27.67
27.94
64,473
-0.05(-0.19%)
Oct 11, 2013
27.08
28.16
27.08
27.99
0
+0.77(+2.83%)
Oct 10, 2013
27.23
27.42
26.98
27.22
74,790
+0.26(+0.97%)
Oct 09, 2013
27.14
27.33
26.82
26.96
100,623
-0.12(-0.45%)
Oct 08, 2013
27.12
27.42
26.82
27.08
100,037
+0.03(+0.10%)
Oct 07, 2013
27.04
27.37
26.87
27.06
0
-0.30(-1.08%)
Oct 04, 2013
27.14
27.52
27.00
27.35
0
+0.14(+0.51%)
Oct 03, 2013
27.55
27.55
26.56
27.21
0
-0.44(-1.61%)
Oct 02, 2013
27.82
28.08
27.62
27.66
64,904
-0.46(-1.64%)
Oct 01, 2013
28.45
28.45
28.06
28.12
99,323
-0.41(-1.44%)
Sep 30, 2013
28.36
28.74
27.93
28.53
0
-0.12(-0.43%)
Sep 27, 2013
28.71
28.96
28.53
28.65
0
-0.31(-1.05%)
Sep 26, 2013
29.39
29.86
28.82
28.96
65,851
-0.45(-1.54%)
Sep 25, 2013
29.73
29.88
29.37
29.41
41,687
-0.38(-1.26%)
Sep 24, 2013
29.90
30.38
29.48
29.79
109,912
-0.03(-0.12%)
Sep 23, 2013
29.05
30.09
28.80
29.82
97,290
+0.91(+3.14%)
Sep 20, 2013
29.27
29.39
28.81
28.91
0
-0.38(-1.31%)
Sep 19, 2013
29.26
29.40
28.82
29.30
52,510
-0.01(-0.03%)
Sep 18, 2013
29.02
29.59
28.60
29.31
0
+0.35(+1.20%)
Sep 17, 2013
28.50
29.17
28.21
28.96
0
+0.38(+1.31%)
Sep 16, 2013
28.61
29.12
28.44
28.58
0
-0.18(-0.64%)
Sep 13, 2013
28.41
28.78
28.29
28.77
0
+0.51(+1.82%)
Sep 12, 2013
28.55
28.73
28.16
28.25
0
-0.30(-1.04%)
Sep 11, 2013
28.28
28.71
28.03
28.55
0
+0.12(+0.43%)
Sep 10, 2013
28.13
28.47
27.95
28.43
101,578
+0.36(+1.27%)
Sep 09, 2013
27.47
28.10
27.47
28.07
0
+0.62(+2.26%)
Sep 06, 2013
27.25
27.55
26.79
27.45
0
+0.24(+0.90%)
Sep 05, 2013
27.22
27.36
26.89
27.21
0
-0.07(-0.26%)
Sep 04, 2013
26.58
27.28
26.38
27.28
0
+0.65(+2.46%)
Sep 03, 2013
25.86
26.66
25.52
26.62
0
+1.14(+4.48%)
Aug 30, 2013
25.60
25.65
25.09
25.48
0
-0.24(-0.92%)
Aug 29, 2013
25.52
25.86
25.40
25.71
83,102
+0.06(+0.24%)
Aug 28, 2013
25.80
25.96
25.62
25.65
0
-0.22(-0.84%)
Aug 27, 2013
25.84
26.24
25.84
25.87
79,053
-0.21(-0.80%)
Aug 26, 2013
26.24
26.45
25.95
26.08
0
-0.17(-0.66%)
Aug 23, 2013
26.42
26.57
26.10
26.25
0
-0.17(-0.66%)
Aug 22, 2013
26.03
26.62
25.85
26.43
64,367
+0.49(+1.88%)
Aug 21, 2013
25.98
26.19
25.78
25.94
0
-0.05(-0.20%)
Aug 20, 2013
26.43
27.04
25.81
25.99
156,736
-0.39(-1.49%)
Aug 19, 2013
25.73
27.05
24.75
26.39
108,111
+0.22(+0.83%)
Aug 16, 2013
25.78
26.93
25.72
26.17
0
+0.25(+0.98%)
Aug 15, 2013
26.65
26.81
25.86
25.91
100,999
-0.99(-3.70%)
Aug 14, 2013
27.03
27.16
26.67
26.91
73,997
-0.05(-0.19%)
Aug 13, 2013
27.33
27.33
26.78
26.96
100,967
-0.38(-1.40%)
Aug 12, 2013
27.55
27.89
27.23
27.34
76,319
-0.18(-0.67%)
Aug 09, 2013
27.82
27.93
27.41
27.53
32,547
-0.41(-1.47%)
Aug 08, 2013
27.48
27.99
27.41
27.94
74,411
+0.54(+1.97%)
Aug 07, 2013
26.87
27.49
26.76
27.40
66,694
+0.38(+1.39%)
Aug 06, 2013
26.77
27.14
26.53
27.02
94,511
+0.24(+0.88%)
Aug 05, 2013
26.75
26.80
26.25
26.79
68,899
+0.03(+0.13%)
Aug 02, 2013
26.81
27.01
26.39
26.75
51,498
-0.26(-0.97%)
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
.