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 28, 2010	28.74	28.98	27.93	28.46	82,587	-0.28(-0.98%)
May 27, 2010	28.99	29.43	28.48	28.74	206,293	+0.04(+0.14%)
May 26, 2010	28.27	29.79	28.09	28.70	109,202	+0.61(+2.17%)
May 25, 2010	27.70	28.59	26.83	28.09	82,320	-0.19(-0.68%)
May 24, 2010	29.54	30.12	28.24	28.28	131,008	-1.19(-4.03%)
May 21, 2010	26.25	29.72	26.25	29.47	169,712	+3.18(+12.10%)
May 20, 2010	26.49	27.28	25.79	26.29	149,207	-0.10(-0.40%)
May 19, 2010	26.37	27.10	26.23	26.40	59,488	-0.14(-0.51%)
May 18, 2010	27.31	27.62	26.42	26.53	51,151	-0.67(-2.45%)
May 17, 2010	26.98	27.26	26.11	27.20	36,682	+0.49(+1.83%)
May 14, 2010	26.82	27.01	26.03	26.71	73,943	-0.35(-1.28%)
May 13, 2010	27.24	27.39	26.63	27.05	33,999	-0.35(-1.29%)
May 12, 2010	25.83	27.54	25.72	27.41	84,502	+1.57(+6.10%)
May 11, 2010	25.65	26.29	24.84	25.83	57,928	+0.30(+1.16%)
May 10, 2010	25.10	25.69	24.55	25.54	63,244	+1.95(+8.28%)
May 07, 2010	23.74	24.51	23.36	23.58	75,392	-0.14(-0.61%)
May 06, 2010	24.53	24.61	23.03	23.73	82,374	-0.84(-3.40%)
May 05, 2010	24.85	25.08	24.43	24.56	37,124	-0.16(-0.65%)
May 04, 2010	24.89	25.30	24.43	24.72	55,866	-0.61(-2.41%)

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.