Indicators

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.