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 (%)
Feb 28, 2011 46.13 46.27 44.92 45.74 52,087 +0.18(+0.39%)
Feb 25, 2011 43.35 45.65 43.20 45.57 74,330 +2.26(+5.22%)
Feb 24, 2011 43.67 44.06 42.53 43.31 60,926 +0.04(+0.10%)
Feb 23, 2011 44.53 44.94 43.24 43.26 150,249 -1.14(-2.56%)
Feb 22, 2011 44.72 45.76 44.31 44.40 94,903 -1.10(-2.41%)
Feb 18, 2011 44.60 45.51 44.12 45.50 113,786 +1.14(+2.57%)
Feb 17, 2011 43.89 44.45 43.85 44.36 59,787 +0.23(+0.52%)
Feb 16, 2011 44.34 44.72 43.73 44.13 41,810 -0.13(-0.30%)
Feb 15, 2011 43.84 44.53 43.69 44.27 54,086 +0.19(+0.42%)
Feb 14, 2011 44.44 44.85 43.69 44.08 61,214 -0.23(-0.51%)
Feb 11, 2011 43.90 44.81 43.83 44.31 99,884 +0.23(+0.52%)
Feb 10, 2011 43.93 44.68 43.69 44.08 110,233 -0.11(-0.25%)
Feb 09, 2011 44.88 45.36 43.69 44.19 52,886 -1.01(-2.24%)
Feb 08, 2011 44.20 45.20 43.66 45.20 55,011 +0.72(+1.61%)
Feb 07, 2011 42.42 44.80 42.42 44.49 94,364 +1.98(+4.66%)
Feb 04, 2011 41.88 42.62 41.78 42.51 42,452 +0.48(+1.14%)
Feb 03, 2011 42.44 42.80 41.31 42.03 45,393 -0.34(-0.80%)
Feb 02, 2011 41.98 43.86 41.98 42.36 79,751 +0.11(+0.26%)
Feb 01, 2011 40.19 42.57 39.78 42.25 94,948 +2.43(+6.10%)
Jan 31, 2011 38.43 39.91 38.12 39.83 84,591 +1.53(+4.01%)
Jan 28, 2011 40.16 40.31 37.98 38.29 62,904 -1.80(-4.50%)
Jan 27, 2011 40.06 40.32 39.66 40.09 27,752 -0.02(-0.04%)
Jan 26, 2011 39.77 40.32 39.25 40.11 70,464 +0.55(+1.38%)
Jan 25, 2011 40.26 40.36 38.79 39.56 58,380 -0.86(-2.13%)
Jan 24, 2011 39.47 40.71 39.02 40.42 88,731 +1.10(+2.79%)
Jan 21, 2011 40.33 40.33 39.17 39.33 63,231 -0.80(-2.00%)
Jan 20, 2011 39.69 40.43 39.14 40.13 44,888 +0.19(+0.46%)
Jan 19, 2011 41.03 41.25 39.88 39.94 37,825 -1.23(-2.99%)
Jan 18, 2011 41.01 41.45 40.52 41.17 38,417 -0.17(-0.41%)
Jan 14, 2011 40.42 41.45 39.97 41.34 114,291 +0.94(+2.32%)
Jan 13, 2011 40.07 40.57 40.00 40.41 24,238 -0.05(-0.13%)
Jan 12, 2011 41.06 41.20 40.15 40.46 42,796 -0.35(-0.85%)
Jan 11, 2011 40.00 40.88 39.62 40.80 60,084 +0.92(+2.30%)
Jan 10, 2011 39.41 40.00 39.07 39.88 24,576 +0.30(+0.75%)
Jan 07, 2011 40.25 40.25 38.64 39.59 32,928 -0.51(-1.28%)
Jan 06, 2011 40.28 40.37 39.75 40.10 14,612 -0.24(-0.59%)
Jan 05, 2011 39.74 40.36 39.39 40.34 19,331 +0.62(+1.55%)
Jan 04, 2011 40.82 40.88 39.41 39.72 69,702 -0.88(-2.16%)
Jan 03, 2011 40.50 40.74 40.40 40.60 60,474 +0.40(+0.99%)
Dec 31, 2010 40.47 40.82 39.99 40.20 19,990 -0.42(-1.04%)
Dec 30, 2010 40.80 41.20 40.59 40.63 21,376 -0.02(-0.04%)
Dec 29, 2010 40.50 40.88 40.47 40.64 13,268 +0.34(+0.84%)
Dec 28, 2010 39.95 40.59 39.72 40.31 21,958 +0.29(+0.71%)
Dec 27, 2010 38.62 40.20 38.62 40.02 69,011 +0.47(+1.19%)
Dec 23, 2010 40.29 40.93 39.20 39.55 66,994 -0.57(-1.42%)
Dec 22, 2010 41.59 41.59 39.55 40.12 120,048 -1.32(-3.18%)
Dec 21, 2010 40.46 41.67 40.31 41.44 33,766 +1.29(+3.20%)
Dec 20, 2010 38.31 41.07 38.31 40.15 47,415 -0.27(-0.67%)
Dec 17, 2010 41.20 41.20 39.91 40.42 115,316 -0.83(-2.02%)
Dec 16, 2010 39.84 41.55 39.53 41.26 68,359 +1.47(+3.70%)
Dec 15, 2010 39.37 40.76 39.03 39.78 60,433 +0.45(+1.15%)
Dec 14, 2010 38.89 39.48 38.78 39.33 31,859 +0.68(+1.76%)
Dec 13, 2010 39.32 39.52 38.30 38.65 39,707 -0.39(-1.01%)
Dec 10, 2010 38.73 39.05 38.37 39.05 50,828 +0.51(+1.33%)
Dec 09, 2010 39.04 39.28 38.22 38.53 45,610 +0.01(+0.02%)
Dec 08, 2010 39.21 39.67 38.32 38.52 68,581 -0.50(-1.27%)
Dec 07, 2010 39.56 39.70 38.71 39.02 70,718 -0.18(-0.45%)
Dec 06, 2010 38.09 39.46 38.09 39.20 43,943 +0.03(+0.06%)
Dec 03, 2010 38.99 39.44 38.72 39.17 38,230 -0.23(-0.58%)
Dec 02, 2010 38.14 39.50 38.02 39.40 45,229 +1.16(+3.03%)
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.