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 29, 2012
56.18
56.52
53.82
53.83
83,568
-2.19(-3.92%)
Feb 28, 2012
57.33
57.69
55.55
56.03
35,049
-0.96(-1.68%)
Feb 27, 2012
56.16
57.09
55.54
56.98
23,009
+0.08(+0.14%)
Feb 24, 2012
57.91
57.92
56.67
56.91
25,504
-1.00(-1.73%)
Feb 23, 2012
56.50
58.03
55.95
57.91
35,654
+1.57(+2.79%)
Feb 22, 2012
56.80
57.17
56.28
56.33
20,195
-0.74(-1.30%)
Feb 21, 2012
58.05
58.39
56.66
57.08
24,389
-0.87(-1.50%)
Feb 17, 2012
57.85
57.95
57.33
57.95
26,776
+0.04(+0.07%)
Feb 16, 2012
55.18
57.96
54.95
57.91
48,382
+2.59(+4.68%)
Feb 15, 2012
56.58
56.85
55.14
55.32
37,628
-1.00(-1.77%)
Feb 14, 2012
57.15
57.21
56.05
56.32
24,933
-1.19(-2.06%)
Feb 13, 2012
57.02
57.59
56.32
57.50
44,686
+1.40(+2.50%)
Feb 10, 2012
56.31
56.81
55.69
56.10
34,385
-0.88(-1.54%)
Feb 09, 2012
58.74
58.84
56.98
56.98
31,226
-1.66(-2.84%)
Feb 08, 2012
58.76
58.85
57.61
58.65
18,496
-0.03(-0.06%)
Feb 07, 2012
58.08
59.07
57.25
58.68
20,893
+0.65(+1.12%)
Feb 06, 2012
59.00
59.52
57.67
58.03
23,118
-1.49(-2.51%)
Feb 03, 2012
59.32
60.72
58.67
59.53
86,452
+1.51(+2.60%)
Feb 02, 2012
57.47
58.96
57.21
58.02
66,020
+0.34(+0.59%)
Feb 01, 2012
55.98
58.19
55.28
57.68
79,647
+2.27(+4.10%)
Jan 31, 2012
55.75
56.01
54.85
55.40
37,777
+0.15(+0.26%)
Jan 30, 2012
55.35
55.69
54.52
55.26
34,619
-0.76(-1.36%)
Jan 27, 2012
54.81
56.03
54.49
56.02
28,349
+0.79(+1.42%)
Jan 26, 2012
55.92
56.13
54.38
55.23
38,110
-0.39(-0.71%)
Jan 25, 2012
55.24
55.82
54.35
55.63
29,446
+0.32(+0.57%)
Jan 24, 2012
55.11
56.13
54.85
55.31
43,101
-0.26(-0.46%)
Jan 23, 2012
56.18
56.43
55.14
55.57
27,520
-0.73(-1.30%)
Jan 20, 2012
55.43
56.68
55.27
56.30
28,772
+0.70(+1.26%)
Jan 19, 2012
55.88
55.88
55.26
55.60
16,274
-0.15(-0.26%)
Jan 18, 2012
54.91
55.84
53.78
55.75
32,735
+0.91(+1.65%)
Jan 17, 2012
56.27
56.70
54.74
54.84
53,484
-0.62(-1.12%)
Jan 13, 2012
54.85
55.91
54.83
55.46
40,470
-0.33(-0.60%)
Jan 12, 2012
55.07
56.30
53.79
55.80
40,109
+0.76(+1.38%)
Jan 11, 2012
54.47
55.34
54.43
55.04
44,198
+0.32(+0.59%)
Jan 10, 2012
57.37
57.45
54.33
54.71
64,899
-1.58(-2.81%)
Jan 09, 2012
57.13
59.17
56.04
56.29
267,482
-0.37(-0.65%)
Jan 06, 2012
55.70
58.26
55.16
56.66
191,170
+1.08(+1.94%)
Jan 05, 2012
54.95
56.09
54.22
55.58
61,554
+0.31(+0.56%)
Jan 04, 2012
53.74
55.38
53.21
55.28
66,738
+2.42(+4.59%)
Dec 30, 2011
53.45
53.67
52.59
52.85
57,442
-0.60(-1.12%)
Dec 29, 2011
52.00
53.73
50.24
53.45
41,593
+1.83(+3.54%)
Dec 28, 2011
53.22
53.61
51.49
51.62
42,910
-1.56(-2.94%)
Dec 27, 2011
52.76
53.61
52.17
53.18
37,884
+0.26(+0.48%)
Dec 23, 2011
53.97
53.97
52.13
52.93
30,770
-0.77(-1.44%)
Dec 21, 2011
55.24
55.24
52.55
53.70
54,820
-1.57(-2.85%)
Dec 20, 2011
53.00
55.89
51.88
55.28
111,292
+3.52(+6.81%)
Dec 19, 2011
50.31
51.98
50.31
51.75
176,989
+1.88(+3.77%)
Dec 16, 2011
50.80
51.65
49.55
49.87
112,740
-0.31(-0.63%)
Dec 15, 2011
49.63
50.30
48.89
50.19
36,497
+1.39(+2.84%)
Dec 14, 2011
48.71
49.61
48.37
48.80
49,549
-0.35(-0.71%)
Dec 13, 2011
50.83
51.00
48.72
49.15
35,638
-1.23(-2.43%)
Dec 12, 2011
50.65
50.65
49.77
50.37
50,486
-1.26(-2.44%)
Dec 09, 2011
49.87
52.09
49.87
51.63
51,131
+2.08(+4.19%)
Dec 08, 2011
50.24
50.95
49.52
49.56
65,844
-1.15(-2.27%)
Dec 07, 2011
50.61
51.41
49.62
50.71
41,789
-0.37(-0.72%)
Dec 06, 2011
51.11
51.80
50.66
51.07
47,934
-0.09(-0.17%)
Dec 05, 2011
52.30
52.30
50.72
51.16
77,030
-0.03(-0.05%)
Dec 02, 2011
50.85
51.84
50.58
51.18
82,017
+1.35(+2.72%)
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
.