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 (%)
Aug 29, 2008
35.82
36.97
35.82
36.13
117,427
+0.22(+0.62%)
Aug 28, 2008
35.36
35.92
34.93
35.91
179,992
+0.40(+1.13%)
Aug 27, 2008
33.61
35.64
33.21
35.51
184,662
+1.97(+5.86%)
Aug 26, 2008
33.56
34.14
33.24
33.54
135,079
+0.03(+0.10%)
Aug 25, 2008
33.34
34.16
33.13
33.51
105,693
+0.12(+0.36%)
Aug 22, 2008
33.54
33.95
33.07
33.39
214,858
+0.39(+1.19%)
Aug 21, 2008
33.15
33.69
32.93
33.00
212,536
-0.16(-0.48%)
Aug 20, 2008
32.61
34.62
32.49
33.16
147,477
+0.67(+2.07%)
Aug 19, 2008
33.57
34.84
31.97
32.49
164,065
-0.47(-1.43%)
Aug 18, 2008
33.53
33.78
32.54
32.96
159,690
-0.34(-1.03%)
Aug 15, 2008
34.36
34.36
32.85
33.30
121,521
-0.74(-2.18%)
Aug 14, 2008
32.85
34.21
32.53
34.05
66,167
+0.95(+2.87%)
Aug 13, 2008
32.80
33.45
32.29
33.09
89,322
+0.22(+0.66%)
Aug 12, 2008
33.13
33.17
32.24
32.88
88,493
-0.37(-1.11%)
Aug 11, 2008
32.10
34.24
31.89
33.25
131,867
+1.15(+3.59%)
Aug 08, 2008
30.45
32.22
30.24
32.10
76,579
+1.53(+4.99%)
Aug 07, 2008
30.64
31.17
30.40
30.57
63,752
-0.41(-1.32%)
Aug 06, 2008
30.05
31.17
29.31
30.98
65,709
+0.71(+2.35%)
Aug 05, 2008
29.23
30.35
28.98
30.27
59,583
+1.57(+5.46%)
Aug 04, 2008
29.92
29.92
28.50
28.70
80,690
-1.30(-4.34%)
Aug 01, 2008
30.56
30.56
29.32
30.00
95,757
-0.41(-1.34%)
Jul 31, 2008
30.32
30.86
30.05
30.41
128,984
-0.51(-1.65%)
Jul 30, 2008
30.27
30.92
29.77
30.92
165,691
+1.05(+3.50%)
Jul 29, 2008
29.87
30.34
29.10
29.87
67,153
+1.11(+3.86%)
Jul 28, 2008
29.78
29.85
28.74
28.76
69,185
-1.20(-4.00%)
Jul 25, 2008
30.02
30.72
29.67
29.96
64,752
+0.38(+1.30%)
Jul 24, 2008
29.91
30.27
29.03
29.58
60,220
-0.14(-0.46%)
Jul 23, 2008
30.07
30.21
29.51
29.71
119,698
-0.36(-1.20%)
Jul 22, 2008
28.11
30.07
27.92
30.07
109,943
+1.71(+6.03%)
Jul 21, 2008
27.81
28.43
27.46
28.36
79,598
+0.68(+2.45%)
Jul 18, 2008
28.42
28.43
27.64
27.68
100,169
-0.75(-2.64%)
Jul 17, 2008
28.36
28.51
27.37
28.43
71,917
+0.31(+1.11%)
Jul 16, 2008
26.96
28.37
26.64
28.12
158,732
+1.38(+5.17%)
Jul 15, 2008
26.34
27.60
26.05
26.74
159,715
+0.16(+0.60%)
Jul 14, 2008
27.08
27.17
26.37
26.58
55,022
-0.32(-1.19%)
Jul 11, 2008
26.03
26.94
25.65
26.90
145,197
+0.58(+2.22%)
Jul 10, 2008
24.68
26.32
24.68
26.32
103,613
+1.58(+6.40%)
Jul 09, 2008
26.39
26.41
24.73
24.73
135,896
-1.99(-7.45%)
Jul 08, 2008
25.41
26.73
25.25
26.72
109,398
+1.41(+5.56%)
Jul 07, 2008
25.90
26.29
24.85
25.32
64,597
-0.34(-1.31%)
Jul 04, 2008
25.90
26.33
25.52
25.65
54,125
+0.00(+0.00%)
Jul 03, 2008
25.90
26.33
25.52
25.65
54,125
-0.18(-0.71%)
Jul 02, 2008
26.80
26.89
25.65
25.84
117,944
-1.03(-3.84%)
Jul 01, 2008
25.87
26.99
25.79
26.87
151,944
+0.67(+2.56%)
Jun 30, 2008
25.97
26.39
25.96
26.20
116,069
+0.07(+0.28%)
Jun 27, 2008
26.12
26.41
25.65
26.13
191,637
-0.03(-0.12%)
Jun 26, 2008
26.34
26.87
25.89
26.16
144,750
-0.54(-2.04%)
Jun 25, 2008
26.33
27.14
26.31
26.70
135,507
+0.19(+0.72%)
Jun 24, 2008
26.96
27.52
26.51
26.51
111,916
-0.70(-2.58%)
Jun 23, 2008
27.33
27.43
26.37
27.21
119,863
-0.39(-1.42%)
Jun 20, 2008
28.31
28.66
27.44
27.60
197,401
-0.90(-3.17%)
Jun 19, 2008
28.74
29.11
28.32
28.51
114,819
-0.25(-0.86%)
Jun 18, 2008
28.97
29.07
28.35
28.75
134,332
-0.42(-1.42%)
Jun 17, 2008
29.85
29.96
29.15
29.17
55,619
-0.66(-2.22%)
Jun 16, 2008
30.00
30.00
28.91
29.83
77,055
-0.22(-0.74%)
Jun 13, 2008
29.06
30.06
29.06
30.06
63,931
+1.39(+4.85%)
Jun 12, 2008
28.94
29.55
28.55
28.67
50,535
+0.05(+0.17%)
Jun 11, 2008
29.35
29.35
28.41
28.62
55,618
-0.88(-2.98%)
Jun 10, 2008
29.22
29.81
28.75
29.50
100,610
+0.03(+0.11%)
Jun 09, 2008
29.24
30.03
28.87
29.47
84,806
+0.39(+1.35%)
Jun 06, 2008
30.70
30.70
28.91
29.07
87,788
-1.91(-6.16%)
Jun 05, 2008
29.94
30.98
29.77
30.98
110,535
+0.94(+3.14%)
Jun 04, 2008
29.25
30.18
29.05
30.04
87,941
+0.62(+2.09%)
Jun 03, 2008
29.79
30.12
29.02
29.43
88,260
-0.18(-0.62%)
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
.