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 (%)
May 29, 2009	21.61	21.96	21.30	21.95	130,412	+0.37(+1.70%)
May 28, 2009	21.79	22.23	21.06	21.58	147,554	-0.15(-0.70%)
May 27, 2009	21.99	22.48	21.35	21.73	219,937	-1.85(-7.83%)
May 26, 2009	23.13	24.77	23.13	23.58	186,012	+0.27(+1.17%)
May 22, 2009	22.48	23.90	22.48	23.30	127,202	+0.91(+4.07%)
May 21, 2009	21.54	22.51	21.51	22.39	122,067	+0.75(+3.47%)
May 20, 2009	20.97	22.72	20.97	21.64	128,879	+0.78(+3.75%)
May 19, 2009	20.13	21.30	19.61	20.86	158,054	+0.30(+1.44%)
May 18, 2009	19.76	20.59	19.69	20.56	96,909	+1.01(+5.19%)
May 15, 2009	19.70	20.17	19.26	19.55	84,624	-0.22(-1.13%)
May 14, 2009	19.69	20.18	19.49	19.77	65,010	+0.23(+1.19%)
May 13, 2009	20.22	20.40	19.46	19.54	118,252	-1.11(-5.38%)
May 12, 2009	20.49	20.75	20.11	20.65	112,314	+0.23(+1.14%)
May 11, 2009	20.16	20.53	20.02	20.42	66,474	+0.00(+0.00%)
May 08, 2009	19.89	20.50	19.76	20.42	173,099	+0.78(+3.99%)
May 07, 2009	20.23	20.29	19.45	19.64	99,885	-0.38(-1.92%)
May 06, 2009	20.15	20.24	19.62	20.02	67,141	+0.04(+0.20%)
May 05, 2009	20.63	20.74	19.67	19.98	88,187	-0.80(-3.85%)
May 04, 2009	19.79	21.40	19.79	20.78	152,304	+1.09(+5.52%)

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.