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 (%)
Jun 30, 2010 27.78 28.09 27.12 27.20 56,772 -0.49(-1.78%)
Jun 29, 2010 28.74 28.81 27.36 27.70 97,860 -2.08(-6.99%)
Jun 25, 2010 29.37 29.95 29.14 29.78 108,104 +0.64(+2.21%)
Jun 24, 2010 29.18 29.70 28.72 29.14 34,756 -0.35(-1.20%)
Jun 23, 2010 29.59 29.89 29.06 29.49 39,734 -0.23(-0.78%)
Jun 22, 2010 29.80 30.37 29.48 29.72 77,147 +0.13(+0.43%)
Jun 21, 2010 30.15 30.68 29.17 29.59 60,813 -0.20(-0.67%)
Jun 18, 2010 30.12 30.16 29.58 29.79 151,907 -0.10(-0.35%)
Jun 17, 2010 29.30 30.11 28.94 29.90 85,084 +0.86(+2.96%)
Jun 16, 2010 28.40 29.34 28.40 29.04 37,429 +0.42(+1.46%)
Jun 15, 2010 28.15 28.77 27.88 28.62 61,069 +0.85(+3.07%)
Jun 14, 2010 28.05 28.36 27.59 27.77 42,758 -0.09(-0.32%)
Jun 11, 2010 27.03 27.91 26.96 27.86 28,039 +0.45(+1.63%)
Jun 10, 2010 27.34 27.59 26.86 27.41 44,808 +0.65(+2.42%)
Jun 09, 2010 27.09 27.65 26.39 26.76 48,761 -0.04(-0.15%)
Jun 08, 2010 26.40 27.11 26.32 26.81 47,701 +0.46(+1.74%)
Jun 07, 2010 26.92 27.09 26.30 26.35 65,700 -0.31(-1.15%)
Jun 04, 2010 27.91 28.09 26.52 26.65 85,457 -1.37(-4.90%)
Jun 03, 2010 27.52 28.10 27.14 28.03 77,964 +0.36(+1.31%)
Jun 02, 2010 27.27 27.67 26.81 27.66 131,836 +0.45(+1.65%)
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.