Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.53 24.67 23.47 24.33 225,894 -0.06(-0.23%)
Nov 29, 2005 24.26 24.96 24.10 24.38 64,251 +0.15(+0.63%)
Nov 28, 2005 24.77 24.85 24.11 24.23 114,646 -0.70(-2.79%)
Nov 25, 2005 25.07 25.16 24.61 24.93 43,209 +0.05(+0.19%)
Nov 23, 2005 25.37 25.41 24.77 24.88 46,801 -0.62(-2.41%)
Nov 22, 2005 25.85 25.89 25.28 25.49 101,911 -0.30(-1.18%)
Nov 21, 2005 24.72 25.93 24.72 25.80 223,441 +0.98(+3.96%)
Nov 18, 2005 24.16 24.92 23.98 24.81 133,318 +1.01(+4.23%)
Nov 17, 2005 23.11 23.82 23.11 23.81 300,613 +1.47(+6.58%)
Nov 16, 2005 24.18 24.43 22.00 22.34 562,892 -1.87(-7.73%)
Nov 15, 2005 24.71 25.17 24.10 24.21 104,350 -0.60(-2.42%)
Nov 14, 2005 25.72 25.72 24.42 24.81 96,095 -0.90(-3.51%)
Nov 11, 2005 25.14 25.78 25.02 25.71 60,026 +0.40(+1.58%)
Nov 10, 2005 25.50 25.67 24.33 25.31 159,687 -0.19(-0.75%)
Nov 09, 2005 25.06 25.91 24.09 25.50 155,903 +0.45(+1.79%)
Nov 08, 2005 26.16 26.16 24.61 25.05 151,424 -1.09(-4.16%)
Nov 07, 2005 26.41 26.49 25.94 26.14 88,900 -0.03(-0.12%)
Nov 04, 2005 25.78 26.17 25.53 26.17 124,840 +0.65(+2.54%)
Nov 03, 2005 25.91 26.36 25.19 25.53 172,581 +0.01(+0.03%)
Nov 02, 2005 24.57 25.61 24.38 25.52 198,107 +1.27(+5.24%)
Nov 01, 2005 25.30 25.33 24.14 24.25 267,685 -0.88(-3.50%)
Oct 31, 2005 23.98 25.57 23.53 25.13 517,041 +2.03(+8.79%)
Oct 28, 2005 22.31 23.18 22.31 23.10 110,191 +0.80(+3.58%)
Oct 27, 2005 22.95 22.98 22.07 22.30 61,265 -0.65(-2.82%)
Oct 26, 2005 23.02 23.26 22.70 22.94 76,934 -0.03(-0.14%)
Oct 25, 2005 23.44 23.44 22.06 22.98 176,367 -0.46(-1.98%)
Oct 24, 2005 23.55 23.65 23.23 23.44 169,140 +0.06(+0.24%)
Oct 21, 2005 23.98 23.98 23.08 23.38 167,417 -0.59(-2.47%)
Oct 20, 2005 23.98 24.10 23.58 23.98 132,604 +0.14(+0.60%)
Oct 19, 2005 23.59 23.95 23.04 23.83 125,255 +0.25(+1.05%)
Oct 18, 2005 23.62 23.62 23.36 23.58 87,121 +0.02(+0.10%)
Oct 17, 2005 23.17 23.59 23.14 23.56 103,393 +0.40(+1.73%)
Oct 14, 2005 23.11 23.18 22.78 23.16 82,113 +0.34(+1.51%)
Oct 13, 2005 22.51 22.99 22.38 22.82 103,648 -0.11(-0.49%)
Oct 12, 2005 23.21 23.26 22.70 22.93 64,432 -0.27(-1.17%)
Oct 11, 2005 23.54 23.66 23.10 23.20 58,842 -0.31(-1.33%)
Oct 10, 2005 23.27 23.62 22.97 23.51 52,902 +0.40(+1.73%)
Oct 07, 2005 22.57 23.50 22.57 23.11 48,982 +0.42(+1.87%)
Oct 06, 2005 23.42 23.72 21.83 22.69 203,441 -0.82(-3.47%)
Oct 05, 2005 23.48 24.20 23.34 23.50 95,665 -0.08(-0.34%)
Oct 04, 2005 24.04 24.19 23.54 23.58 131,269 -0.28(-1.17%)
Oct 03, 2005 23.22 23.98 23.02 23.86 76,025 +0.49(+2.09%)
Sep 30, 2005 24.75 24.75 23.17 23.38 201,895 -1.25(-5.09%)
Sep 29, 2005 24.14 24.65 23.68 24.63 177,411 +0.67(+2.80%)
Sep 28, 2005 23.84 24.13 23.66 23.96 159,818 +0.00(+0.00%)
Sep 27, 2005 23.50 23.97 23.02 23.96 164,872 +0.58(+2.50%)
Sep 26, 2005 23.26 23.72 23.02 23.38 212,339 +0.35(+1.53%)
Sep 23, 2005 23.02 23.54 22.11 23.02 194,422 +0.81(+3.63%)
Sep 22, 2005 22.22 22.60 21.54 22.22 126,932 +0.45(+2.06%)
Sep 21, 2005 22.33 22.46 21.75 21.77 130,250 -0.39(-1.77%)
Sep 20, 2005 22.03 22.52 21.79 22.16 218,083 +0.17(+0.76%)
Sep 19, 2005 22.15 22.37 21.59 21.99 339,911 -0.14(-0.65%)
Sep 16, 2005 21.47 22.25 21.39 22.14 437,034 +0.83(+3.90%)
Sep 15, 2005 21.52 21.74 21.05 21.31 153,894 -0.21(-0.97%)
Sep 14, 2005 21.34 21.70 21.10 21.51 163,417 +0.18(+0.86%)
Sep 13, 2005 21.42 21.52 20.87 21.33 71,276 -0.23(-1.07%)
Sep 12, 2005 21.14 21.58 20.92 21.56 141,534 +0.35(+1.66%)
Sep 09, 2005 20.96 21.22 20.73 21.21 118,819 +0.42(+2.00%)
Sep 08, 2005 21.07 21.22 20.78 20.79 53,980 -0.38(-1.81%)
Sep 07, 2005 20.89 21.41 20.54 21.18 117,269 +0.26(+1.26%)
Sep 06, 2005 20.53 20.95 20.38 20.91 103,667 +0.42(+2.07%)
Sep 02, 2005 20.92 21.23 20.38 20.49 72,679 -0.35(-1.69%)
Sep 01, 2005 20.78 21.38 20.44 20.84 127,948 +0.06(+0.31%)
Aug 31, 2005 20.20 20.78 19.95 20.78 204,471 +0.73(+3.63%)
Aug 30, 2005 19.98 20.24 19.11 20.05 189,617 +0.17(+0.84%)
Aug 29, 2005 18.46 19.92 18.41 19.88 133,566 +1.45(+7.89%)
Aug 26, 2005 18.49 18.71 18.02 18.43 88,047 -0.05(-0.26%)
Aug 25, 2005 18.58 18.91 18.35 18.48 117,380 -0.10(-0.56%)
Aug 24, 2005 18.59 19.16 18.53 18.58 64,016 -0.06(-0.34%)
Aug 23, 2005 19.12 19.26 18.54 18.64 59,540 -0.48(-2.51%)
Aug 22, 2005 19.14 19.58 18.73 19.12 101,855 +0.18(+0.93%)
Aug 19, 2005 18.81 19.34 18.81 18.95 61,424 +0.11(+0.59%)
Aug 18, 2005 19.27 19.27 18.46 18.84 188,878 -0.44(-2.28%)
Aug 17, 2005 17.64 19.67 17.42 19.28 307,568 +1.89(+10.85%)
Aug 16, 2005 18.29 18.33 17.38 17.39 96,601 -0.99(-5.39%)
Aug 15, 2005 18.38 18.66 18.06 18.38 86,502 -0.06(-0.30%)
Aug 12, 2005 18.32 18.53 17.84 18.44 120,251 -0.07(-0.39%)
Aug 11, 2005 18.58 18.74 18.07 18.51 105,218 -0.25(-1.32%)
Aug 10, 2005 18.93 19.68 18.38 18.76 111,814 -0.12(-0.64%)
Aug 09, 2005 19.10 19.33 18.69 18.88 52,678 +0.05(+0.25%)
Aug 08, 2005 18.83 19.28 18.52 18.83 85,886 +0.00(+0.00%)
Aug 05, 2005 19.30 19.65 18.06 18.83 164,120 -0.47(-2.44%)
Aug 04, 2005 19.70 19.99 19.02 19.30 144,699 -0.63(-3.17%)
Aug 03, 2005 20.25 20.36 19.84 19.93 68,127 -0.37(-1.81%)
Aug 02, 2005 20.91 21.15 20.20 20.30 115,259 -0.56(-2.68%)
Aug 01, 2005 21.06 21.57 20.86 20.86 100,036 -0.26(-1.21%)
Jul 29, 2005 21.55 21.57 20.74 21.11 92,623 -0.30(-1.38%)
Jul 28, 2005 20.38 21.54 20.36 21.41 224,248 +0.98(+4.81%)
Jul 27, 2005 20.38 20.50 20.10 20.43 57,155 +0.13(+0.63%)
Jul 26, 2005 20.39 20.50 19.97 20.30 53,425 +0.06(+0.28%)
Jul 25, 2005 20.42 20.42 20.08 20.24 51,634 -0.10(-0.47%)
Jul 22, 2005 19.98 20.44 19.98 20.34 92,052 +0.34(+1.68%)
Jul 21, 2005 20.45 20.49 19.83 20.00 83,375 -0.42(-2.07%)
Jul 20, 2005 20.16 20.52 19.96 20.43 67,377 +0.18(+0.87%)
Jul 19, 2005 19.90 20.48 19.88 20.25 71,440 +0.30(+1.52%)
Jul 18, 2005 20.52 20.62 19.66 19.95 127,008 -0.33(-1.62%)
Jul 15, 2005 19.72 20.42 19.66 20.28 57,242 +0.30(+1.48%)
Jul 14, 2005 20.13 20.45 19.92 19.98 78,701 -0.03(-0.16%)
Jul 13, 2005 20.18 20.66 19.49 20.01 102,886 -0.18(-0.87%)
Jul 12, 2005 20.58 20.71 19.34 20.19 77,491 -0.42(-2.06%)
Jul 11, 2005 20.20 21.03 20.17 20.61 147,117 +0.62(+3.08%)
Jul 08, 2005 19.52 20.16 19.04 20.00 88,112 +0.74(+3.86%)
Jul 07, 2005 18.93 19.48 18.70 19.25 83,416 -0.26(-1.35%)
Jul 06, 2005 19.60 19.80 18.91 19.52 74,725 -0.06(-0.33%)
Jul 05, 2005 18.86 19.60 18.86 19.58 124,001 +0.49(+2.55%)
Jul 01, 2005 19.04 19.23 18.64 19.09 75,952 +0.38(+2.01%)
Jun 30, 2005 19.13 19.87 18.72 18.72 96,504 -0.49(-2.54%)
Jun 29, 2005 19.24 19.71 18.94 19.20 142,946 +0.10(+0.54%)
Jun 28, 2005 17.99 19.21 17.99 19.10 179,358 +1.16(+6.46%)
Jun 27, 2005 18.17 18.45 17.56 17.94 255,545 -0.55(-2.98%)
Jun 24, 2005 19.08 19.12 17.89 18.49 335,710 -0.73(-3.78%)
Jun 23, 2005 20.74 20.96 19.02 19.22 359,604 -1.67(-8.00%)
Jun 22, 2005 21.23 21.35 20.62 20.89 134,058 -0.37(-1.73%)
Jun 21, 2005 21.53 21.53 21.19 21.26 68,759 -0.11(-0.52%)
Jun 20, 2005 21.35 21.58 21.27 21.37 102,875 +0.07(+0.34%)
Jun 17, 2005 21.70 21.70 20.78 21.30 153,051 -0.18(-0.82%)
Jun 16, 2005 21.75 21.84 21.22 21.47 101,860 -0.10(-0.44%)
Jun 15, 2005 21.39 21.71 20.91 21.57 104,359 +0.11(+0.52%)
Jun 14, 2005 21.56 21.74 21.18 21.46 86,657 -0.04(-0.19%)
Jun 13, 2005 21.58 21.58 20.62 21.50 240,343 -0.30(-1.39%)
Jun 10, 2005 22.17 22.18 21.52 21.80 85,195 -0.27(-1.23%)
Jun 09, 2005 22.06 22.20 21.45 22.07 168,747 +0.21(+0.95%)
Jun 08, 2005 20.71 22.14 20.53 21.87 271,667 +1.17(+5.64%)
Jun 07, 2005 20.59 21.50 20.58 20.70 158,947 -0.10(-0.46%)
Jun 06, 2005 20.28 21.23 20.27 20.79 160,937 +0.18(+0.89%)
Jun 03, 2005 21.34 22.11 19.88 20.61 324,943 -0.90(-4.20%)
Jun 02, 2005 21.42 21.68 21.19 21.51 238,850 +0.08(+0.37%)
Jun 01, 2005 20.54 21.49 20.39 21.43 310,122 +1.07(+5.26%)
May 31, 2005 20.21 21.15 19.68 20.36 487,105 +0.70(+3.53%)
May 27, 2005 18.74 19.92 18.59 19.67 260,134 +1.09(+5.85%)
May 26, 2005 18.25 18.58 18.25 18.58 107,255 +0.20(+1.09%)
May 25, 2005 18.65 18.65 17.94 18.38 106,605 -0.15(-0.82%)
May 24, 2005 18.68 18.72 18.34 18.53 84,336 -0.10(-0.56%)
May 23, 2005 18.72 18.75 18.47 18.64 118,219 +0.18(+0.95%)
May 20, 2005 18.44 18.57 17.75 18.46 194,562 +0.12(+0.65%)
May 19, 2005 17.41 18.78 17.18 18.34 319,052 +1.41(+8.36%)
May 18, 2005 16.22 16.98 15.98 16.93 57,058 +0.91(+5.69%)
May 17, 2005 15.89 16.14 15.88 16.02 29,794 +0.06(+0.35%)
May 16, 2005 15.94 15.96 15.65 15.96 44,452 -0.12(-0.75%)
May 13, 2005 16.60 16.60 15.82 16.08 42,549 -0.27(-1.66%)
May 12, 2005 16.25 16.49 16.25 16.35 36,870 +0.05(+0.29%)
May 11, 2005 16.33 16.36 16.06 16.30 35,182 +0.07(+0.44%)
May 10, 2005 16.37 16.48 16.14 16.23 54,030 -0.34(-2.03%)
May 09, 2005 15.86 16.68 15.54 16.57 74,260 +0.78(+4.96%)
May 06, 2005 16.38 16.47 15.78 15.78 50,027 -0.56(-3.42%)
May 05, 2005 16.22 16.35 15.78 16.34 30,033 +0.16(+0.99%)
May 04, 2005 15.89 16.25 15.60 16.18 51,191 +0.42(+2.64%)
May 03, 2005 15.42 16.02 15.42 15.77 72,130 +0.46(+3.00%)
May 02, 2005 15.19 15.66 14.93 15.31 37,150 +0.08(+0.52%)
Apr 29, 2005 15.03 15.36 14.59 15.23 48,045 +0.38(+2.56%)
Apr 28, 2005 15.06 15.30 14.59 14.85 66,653 -0.19(-1.28%)
Apr 27, 2005 15.17 15.39 14.57 15.04 68,522 -0.26(-1.72%)
Apr 26, 2005 15.74 15.74 15.11 15.30 44,805 -0.36(-2.30%)
Apr 25, 2005 14.98 15.71 14.85 15.66 98,673 +0.50(+3.27%)
Apr 22, 2005 16.01 16.01 14.87 15.17 103,963 -1.01(-6.27%)
Apr 21, 2005 16.21 16.28 15.82 16.18 45,733 +0.11(+0.70%)
Apr 20, 2005 16.78 16.82 15.58 16.07 98,325 -0.86(-5.05%)
Apr 19, 2005 16.77 16.93 16.60 16.93 35,456 +0.59(+3.62%)
Apr 18, 2005 16.14 16.42 15.73 16.34 63,941 +0.24(+1.49%)
Apr 15, 2005 16.61 16.86 15.91 16.10 98,324 -0.41(-2.47%)
Apr 14, 2005 16.91 16.99 16.48 16.50 65,236 -0.41(-2.41%)
Apr 13, 2005 17.00 17.58 16.79 16.91 84,547 -0.26(-1.49%)
Apr 12, 2005 16.61 17.46 16.50 17.17 90,013 +0.59(+3.57%)
Apr 11, 2005 16.96 17.01 16.11 16.57 39,276 -0.27(-1.61%)
Apr 08, 2005 17.42 17.46 16.44 16.85 85,648 -0.54(-3.12%)
Apr 07, 2005 17.29 17.42 17.21 17.39 52,177 +0.26(+1.49%)
Apr 06, 2005 16.81 17.40 16.81 17.13 107,967 +0.27(+1.61%)
Apr 05, 2005 16.51 16.97 16.51 16.86 87,016 +0.24(+1.44%)
Apr 04, 2005 16.04 16.62 15.85 16.62 88,807 +0.46(+2.87%)
Apr 01, 2005 16.32 16.57 16.08 16.16 58,637 -0.16(-0.98%)
Mar 31, 2005 16.34 16.37 16.18 16.32 83,044 -0.04(-0.24%)
Mar 30, 2005 15.84 16.37 15.84 16.36 132,919 +0.47(+2.97%)
Mar 29, 2005 15.90 16.20 15.78 15.89 107,765 -0.31(-1.92%)
Mar 28, 2005 15.92 16.20 15.92 16.20 35,640 +0.14(+0.90%)
Mar 24, 2005 16.19 16.31 15.99 16.06 47,419 -0.07(-0.45%)
Mar 23, 2005 16.33 16.33 15.85 16.13 79,955 -0.20(-1.22%)
Mar 22, 2005 16.27 16.54 16.26 16.33 38,176 +0.03(+0.20%)
Mar 21, 2005 15.94 16.48 15.86 16.30 85,886 +0.18(+1.09%)
Mar 18, 2005 16.14 16.57 15.98 16.12 123,581 -0.30(-1.85%)
Mar 17, 2005 16.14 16.51 15.74 16.42 101,709 +0.06(+0.39%)
Mar 16, 2005 16.57 16.58 16.26 16.36 161,988 -0.16(-0.97%)
Mar 15, 2005 17.18 17.26 16.38 16.52 236,948 -0.75(-4.35%)
Mar 14, 2005 17.21 17.81 16.98 17.27 347,268 +0.23(+1.36%)
Mar 11, 2005 16.85 17.14 16.85 17.04 146,700 +0.14(+0.80%)
Mar 10, 2005 15.99 17.11 15.99 16.90 311,641 +0.59(+3.63%)
Mar 09, 2005 15.42 17.06 15.40 16.31 205,358 +0.67(+4.29%)
Mar 08, 2005 15.48 15.88 15.46 15.64 52,901 -0.01(-0.05%)
Mar 07, 2005 16.18 16.18 15.60 15.65 127,849 -0.13(-0.81%)
Mar 04, 2005 15.79 16.18 15.58 15.78 121,788 +0.15(+0.97%)
Mar 03, 2005 14.62 15.98 14.62 15.62 135,900 +1.00(+6.83%)
Mar 02, 2005 14.86 14.86 14.47 14.62 117,316 +0.00(+0.00%)
Mar 01, 2005 14.39 14.70 14.39 14.62 143,976 +0.22(+1.50%)
Feb 28, 2005 14.70 14.88 14.41 14.41 50,126 -0.43(-2.91%)
Feb 25, 2005 14.56 14.98 14.48 14.84 68,816 +0.10(+0.71%)
Feb 24, 2005 14.44 14.77 14.44 14.74 42,576 +0.18(+1.26%)
Feb 23, 2005 14.66 14.86 14.39 14.55 80,103 +0.02(+0.17%)
Feb 22, 2005 14.55 14.75 14.23 14.53 100,838 +0.11(+0.78%)
Feb 18, 2005 14.31 14.51 13.99 14.42 101,495 +0.42(+3.03%)
Feb 17, 2005 13.88 14.13 13.85 13.99 102,497 -0.02(-0.11%)
Feb 16, 2005 13.83 14.13 13.73 14.01 62,283 +0.10(+0.75%)
Feb 15, 2005 13.71 13.99 13.64 13.91 35,832 -0.10(-0.68%)
Feb 14, 2005 13.89 14.11 13.83 14.00 39,659 -0.08(-0.57%)
Feb 11, 2005 13.64 14.11 13.22 14.08 88,237 +0.43(+3.16%)
Feb 10, 2005 13.70 14.14 13.60 13.65 41,631 -0.06(-0.41%)
Feb 09, 2005 14.07 14.35 13.67 13.71 68,309 -0.46(-3.22%)
Feb 08, 2005 14.21 14.39 14.12 14.16 72,554 -0.18(-1.28%)
Feb 07, 2005 14.34 14.52 14.20 14.35 75,626 -0.22(-1.48%)
Feb 04, 2005 14.07 14.57 13.99 14.56 65,983 +0.42(+2.94%)
Feb 03, 2005 14.32 14.46 14.07 14.15 78,703 -0.27(-1.88%)
Feb 02, 2005 14.39 14.51 14.19 14.42 87,348 +0.01(+0.06%)
Feb 01, 2005 14.47 14.62 14.39 14.41 110,422 -0.28(-1.90%)
Jan 31, 2005 14.29 14.73 14.29 14.69 86,193 +0.40(+2.80%)
Jan 28, 2005 14.39 14.59 14.19 14.29 85,982 -0.10(-0.72%)
Jan 27, 2005 14.61 14.66 14.31 14.39 39,644 -0.08(-0.55%)
Jan 26, 2005 14.02 14.48 14.02 14.47 46,142 +0.27(+1.91%)
Jan 25, 2005 14.24 14.32 13.99 14.20 135,634 +0.15(+1.08%)
Jan 24, 2005 14.11 14.58 13.95 14.05 159,137 -0.07(-0.51%)
Jan 21, 2005 14.27 14.63 13.99 14.12 197,746 -0.02(-0.17%)
Jan 20, 2005 14.79 14.79 13.63 14.15 291,383 -0.50(-3.44%)
Jan 19, 2005 14.59 14.78 14.55 14.65 153,324 -0.04(-0.27%)
Jan 18, 2005 14.94 14.94 14.49 14.69 115,299 -0.02(-0.11%)
Jan 14, 2005 14.66 14.78 14.48 14.70 43,438 +0.18(+1.27%)
Jan 13, 2005 14.66 14.73 14.39 14.52 46,507 +0.02(+0.11%)
Jan 12, 2005 14.47 14.54 14.31 14.51 101,850 +0.08(+0.55%)
Jan 11, 2005 14.19 14.70 14.19 14.43 159,698 +0.05(+0.33%)
Jan 10, 2005 14.47 14.53 14.22 14.38 171,141 +0.09(+0.62%)
Jan 07, 2005 15.00 15.22 14.12 14.29 231,895 -0.74(-4.94%)
Jan 06, 2005 15.10 15.25 14.86 15.03 81,872 +0.13(+0.86%)
Jan 05, 2005 15.18 15.38 14.88 14.90 141,169 -0.41(-2.66%)
Jan 04, 2005 16.18 16.18 15.18 15.31 176,096 -0.69(-4.30%)
Jan 03, 2005 17.37 17.37 15.80 16.00 211,864 -1.03(-6.05%)
Dec 31, 2004 17.23 17.49 16.84 17.03 168,922 +0.20(+1.19%)
Dec 30, 2004 16.90 17.13 16.75 16.83 117,370 +0.02(+0.10%)
Dec 29, 2004 16.78 17.10 16.30 16.81 212,842 +0.02(+0.14%)
Dec 28, 2004 15.58 16.86 15.56 16.79 205,710 +1.18(+7.58%)
Dec 27, 2004 15.77 15.77 15.42 15.61 67,569 -0.01(-0.05%)
Dec 23, 2004 15.58 15.80 15.35 15.62 62,063 +0.29(+1.88%)
Dec 22, 2004 14.93 15.46 14.67 15.33 170,174 +0.53(+3.56%)
Dec 21, 2004 14.90 15.33 14.76 14.80 120,873 -0.06(-0.43%)
Dec 20, 2004 15.23 15.57 14.86 14.86 120,623 -0.48(-3.12%)
Dec 17, 2004 14.95 15.42 14.88 15.34 145,648 +0.44(+2.95%)
Dec 16, 2004 14.98 15.05 14.67 14.90 126,129 -0.14(-0.96%)
Dec 15, 2004 15.15 15.58 14.98 15.05 105,232 -0.28(-1.82%)
Dec 14, 2004 14.59 15.34 14.59 15.33 150,779 +0.42(+2.79%)
Dec 13, 2004 14.58 14.98 14.58 14.91 141,394 -0.06(-0.43%)
Dec 10, 2004 14.45 15.11 14.39 14.98 185,439 +0.53(+3.64%)
Dec 09, 2004 15.10 15.36 14.39 14.45 411,420 -0.73(-4.84%)
Dec 08, 2004 15.26 15.50 15.04 15.18 375,133 -0.37(-2.36%)
Dec 07, 2004 15.53 15.82 14.94 15.55 468,604 -0.30(-1.92%)
Dec 06, 2004 16.50 16.79 15.61 15.86 235,115 -0.72(-4.34%)
Dec 03, 2004 16.30 16.72 16.22 16.57 105,858 +0.07(+0.44%)
Dec 02, 2004 16.85 17.00 16.18 16.50 205,460 -0.52(-3.05%)
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.