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, 2007
23.24
23.58
22.39
23.10
79,815
-0.27(-1.16%)
Feb 27, 2007
24.06
24.17
22.75
23.38
115,584
-1.09(-4.44%)
Feb 26, 2007
24.35
24.65
24.18
24.46
49,586
+0.12(+0.49%)
Feb 23, 2007
24.45
24.45
24.14
24.34
25,867
-0.11(-0.46%)
Feb 22, 2007
24.41
24.53
24.17
24.45
34,295
+0.05(+0.20%)
Feb 21, 2007
24.48
24.48
24.14
24.41
31,160
-0.13(-0.52%)
Feb 20, 2007
24.06
24.53
23.98
24.53
28,998
+0.32(+1.32%)
Feb 16, 2007
24.02
24.22
23.74
24.22
56,941
+0.20(+0.83%)
Feb 15, 2007
24.06
24.06
23.51
24.02
54,738
+0.03(+0.13%)
Feb 14, 2007
23.74
24.06
23.23
23.98
132,463
+0.19(+0.81%)
Feb 13, 2007
23.44
23.87
23.15
23.79
93,227
+0.38(+1.60%)
Feb 12, 2007
22.72
23.49
22.62
23.42
64,244
+0.57(+2.48%)
Feb 09, 2007
23.30
23.30
22.67
22.85
80,484
-0.42(-1.82%)
Feb 08, 2007
22.86
23.34
22.58
23.27
45,014
+0.29(+1.25%)
Feb 07, 2007
22.83
23.06
22.61
22.98
28,113
+0.11(+0.49%)
Feb 06, 2007
22.74
23.10
22.54
22.87
42,548
+0.21(+0.92%)
Feb 05, 2007
22.72
22.77
22.43
22.66
62,659
-0.05(-0.21%)
Feb 02, 2007
22.90
23.19
22.63
22.71
66,376
-0.18(-0.80%)
Feb 01, 2007
22.80
23.01
22.51
22.90
47,370
+0.18(+0.77%)
Jan 31, 2007
22.52
23.19
22.14
22.72
74,120
+0.06(+0.28%)
Jan 30, 2007
22.51
22.75
22.18
22.66
30,063
+0.12(+0.53%)
Jan 29, 2007
22.21
22.71
22.02
22.54
68,981
+0.22(+1.00%)
Jan 26, 2007
21.93
22.31
21.70
22.31
31,826
+0.27(+1.23%)
Jan 25, 2007
22.33
22.58
21.91
22.04
62,468
-0.51(-2.27%)
Jan 24, 2007
21.99
22.58
21.98
22.55
69,280
+0.50(+2.28%)
Jan 23, 2007
21.39
22.20
21.30
22.05
120,428
+0.70(+3.29%)
Jan 22, 2007
21.62
21.62
21.33
21.35
53,398
-0.27(-1.26%)
Jan 19, 2007
21.58
21.75
21.50
21.62
35,180
+0.09(+0.41%)
Jan 18, 2007
21.59
21.72
21.34
21.53
65,739
-0.13(-0.59%)
Jan 17, 2007
21.68
21.85
21.44
21.66
65,632
-0.19(-0.88%)
Jan 16, 2007
22.35
22.35
21.76
21.85
98,346
-0.42(-1.90%)
Jan 12, 2007
21.80
22.41
21.72
22.27
167,184
+0.50(+2.31%)
Jan 11, 2007
20.98
21.83
20.98
21.77
132,342
+0.75(+3.57%)
Jan 10, 2007
20.84
21.11
20.78
21.02
137,459
+0.00(+0.00%)
Jan 09, 2007
20.66
21.12
20.56
21.02
149,771
+0.33(+1.58%)
Jan 08, 2007
20.87
20.92
20.35
20.69
73,965
-0.24(-1.15%)
Jan 05, 2007
21.51
21.75
20.79
20.93
81,017
-0.72(-3.32%)
Jan 04, 2007
20.99
21.71
20.95
21.65
62,413
+0.66(+3.16%)
Jan 03, 2007
21.44
22.02
20.78
20.99
125,597
-0.43(-2.02%)
Dec 29, 2006
22.00
22.38
21.38
21.42
87,990
-0.61(-2.76%)
Dec 28, 2006
22.23
22.62
22.01
22.03
104,299
-0.32(-1.43%)
Dec 27, 2006
21.07
22.35
21.07
22.35
132,255
+1.19(+5.63%)
Dec 26, 2006
21.08
21.41
21.03
21.15
78,291
+0.14(+0.65%)
Dec 22, 2006
20.95
21.23
20.89
21.02
57,971
+0.03(+0.15%)
Dec 21, 2006
21.21
21.51
20.94
20.99
107,222
-0.16(-0.76%)
Dec 20, 2006
21.39
21.58
21.06
21.15
59,697
-0.18(-0.82%)
Dec 19, 2006
21.28
21.53
21.00
21.32
52,782
-0.08(-0.37%)
Dec 18, 2006
21.80
21.90
21.27
21.40
83,979
-0.38(-1.72%)
Dec 15, 2006
22.51
22.51
21.66
21.78
108,862
-0.57(-2.54%)
Dec 14, 2006
22.05
22.50
22.04
22.35
58,330
+0.41(+1.86%)
Dec 13, 2006
21.72
22.15
21.59
21.94
74,542
+0.18(+0.84%)
Dec 12, 2006
22.45
22.46
21.60
21.75
104,922
-0.65(-2.89%)
Dec 11, 2006
22.43
22.62
22.32
22.40
42,892
-0.05(-0.21%)
Dec 08, 2006
22.46
22.81
22.15
22.45
76,540
-0.03(-0.14%)
Dec 07, 2006
23.19
23.19
22.47
22.48
96,753
-0.74(-3.17%)
Dec 06, 2006
22.67
23.38
22.67
23.22
74,757
+0.42(+1.86%)
Dec 05, 2006
22.82
22.98
22.58
22.79
44,565
-0.01(-0.04%)
Dec 04, 2006
22.02
22.93
22.02
22.80
78,199
+0.78(+3.52%)
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
.