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 (%)
Apr 30, 2008
24.53
25.39
24.47
24.49
69,776
+0.06(+0.26%)
Apr 29, 2008
24.93
25.30
24.30
24.42
45,803
-0.50(-1.99%)
Apr 28, 2008
24.37
25.27
24.30
24.92
106,884
+0.57(+2.33%)
Apr 25, 2008
24.43
24.69
23.98
24.35
133,087
+0.00(+0.00%)
Apr 24, 2008
23.62
24.39
23.16
24.35
67,257
+0.78(+3.32%)
Apr 23, 2008
23.75
23.97
23.43
23.57
43,225
-0.07(-0.30%)
Apr 22, 2008
24.18
24.18
23.16
23.64
76,811
-0.70(-2.89%)
Apr 21, 2008
24.02
24.54
23.85
24.34
59,656
+0.14(+0.59%)
Apr 18, 2008
23.89
24.45
23.53
24.20
75,958
+0.84(+3.59%)
Apr 17, 2008
24.23
24.23
23.35
23.36
152,548
-1.03(-4.23%)
Apr 16, 2008
23.76
24.46
23.70
24.39
81,460
+0.91(+3.88%)
Apr 15, 2008
23.66
23.66
23.10
23.48
61,721
+0.03(+0.14%)
Apr 14, 2008
22.90
23.68
22.86
23.45
91,190
+0.50(+2.19%)
Apr 11, 2008
24.03
24.08
22.86
22.94
85,471
-1.18(-4.90%)
Apr 10, 2008
23.93
24.87
23.78
24.13
110,794
+0.20(+0.84%)
Apr 09, 2008
24.72
24.77
23.83
23.93
77,401
-0.71(-2.89%)
Apr 08, 2008
24.23
24.81
24.23
24.64
146,486
+0.29(+1.18%)
Apr 07, 2008
25.02
25.23
24.35
24.35
241,589
-0.40(-1.61%)
Apr 04, 2008
25.10
25.16
24.66
24.75
182,062
-0.23(-0.93%)
Apr 03, 2008
25.20
25.51
24.71
24.98
156,144
-0.50(-1.94%)
Apr 02, 2008
25.13
25.52
24.61
25.48
143,867
+0.46(+1.85%)
Apr 01, 2008
24.69
25.13
24.26
25.01
157,029
+0.80(+3.30%)
Mar 31, 2008
24.36
24.63
23.78
24.22
103,403
-0.06(-0.23%)
Mar 28, 2008
24.79
24.92
24.22
24.27
99,675
-0.43(-1.75%)
Mar 27, 2008
25.01
25.14
24.12
24.70
54,418
-0.30(-1.21%)
Mar 26, 2008
24.13
25.09
23.97
25.01
128,724
+0.71(+2.93%)
Mar 25, 2008
24.62
25.17
24.16
24.30
136,487
-0.28(-1.14%)
Mar 24, 2008
23.90
25.27
23.90
24.57
150,594
+0.82(+3.43%)
Mar 21, 2008
23.77
24.22
22.60
23.76
331,430
+0.00(+0.00%)
Mar 20, 2008
23.77
24.22
22.60
23.76
331,430
+0.34(+1.47%)
Mar 19, 2008
24.06
24.31
23.26
23.42
133,517
-0.51(-2.14%)
Mar 18, 2008
23.41
24.31
23.01
23.93
157,123
+1.18(+5.20%)
Mar 17, 2008
21.72
23.50
21.46
22.74
139,104
+0.38(+1.68%)
Mar 14, 2008
22.66
23.26
21.91
22.37
264,692
-0.06(-0.25%)
Mar 13, 2008
22.38
23.97
20.73
22.43
603,114
+0.05(+0.21%)
Mar 12, 2008
24.30
25.18
22.25
22.38
145,882
-1.86(-7.68%)
Mar 11, 2008
23.58
24.24
22.19
24.24
200,949
+1.65(+7.29%)
Mar 10, 2008
23.71
23.71
22.59
22.59
118,792
-1.08(-4.56%)
Mar 07, 2008
23.14
24.06
23.00
23.67
136,438
+0.41(+1.75%)
Mar 06, 2008
23.88
24.89
23.26
23.26
151,068
-0.79(-3.29%)
Mar 05, 2008
24.27
24.97
23.68
24.06
118,273
-0.08(-0.33%)
Mar 04, 2008
23.27
24.25
22.95
24.14
104,968
+0.57(+2.41%)
Mar 03, 2008
23.95
23.95
22.89
23.57
105,097
+0.17(+0.72%)
Feb 29, 2008
24.22
24.65
23.34
23.40
143,927
-1.16(-4.72%)
Feb 28, 2008
25.41
25.57
24.33
24.56
117,843
-1.09(-4.24%)
Feb 27, 2008
24.18
25.65
24.08
25.65
158,822
+1.28(+5.25%)
Feb 26, 2008
24.34
24.70
24.16
24.37
129,954
+0.03(+0.13%)
Feb 25, 2008
24.38
24.61
23.62
24.34
102,848
+0.01(+0.03%)
Feb 22, 2008
24.02
24.41
23.51
24.33
121,257
+0.30(+1.26%)
Feb 21, 2008
24.97
25.59
23.92
24.02
123,692
-0.73(-2.94%)
Feb 20, 2008
24.74
25.28
24.56
24.75
119,228
-0.17(-0.67%)
Feb 19, 2008
25.00
25.81
24.60
24.92
157,486
+0.20(+0.81%)
Feb 18, 2008
24.97
25.29
23.91
24.72
262,414
+0.00(+0.00%)
Feb 15, 2008
24.97
25.29
23.91
24.72
262,414
-0.43(-1.72%)
Feb 14, 2008
26.06
26.21
25.11
25.15
130,903
-0.86(-3.29%)
Feb 13, 2008
24.20
26.16
24.15
26.01
169,742
+2.09(+8.72%)
Feb 12, 2008
24.11
24.61
23.54
23.92
93,062
-0.06(-0.23%)
Feb 11, 2008
23.98
24.20
23.51
23.98
84,104
+0.02(+0.10%)
Feb 08, 2008
24.32
24.43
23.44
23.95
125,952
+0.02(+0.07%)
Feb 07, 2008
23.78
24.53
23.53
23.94
76,610
-0.02(-0.07%)
Feb 06, 2008
23.92
24.73
23.78
23.95
86,634
+0.27(+1.15%)
Feb 05, 2008
24.97
25.26
23.62
23.68
145,552
-1.90(-7.43%)
Feb 04, 2008
25.37
26.01
24.43
25.58
133,205
+0.19(+0.76%)
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
.