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 (%)
Jul 31, 2006	23.75	23.95	23.42	23.82	95,946	-0.12(-0.50%)
Jul 28, 2006	23.27	24.24	23.23	23.94	49,555	+0.86(+3.74%)
Jul 27, 2006	23.57	24.32	22.99	23.08	113,813	-0.30(-1.26%)
Jul 26, 2006	23.98	23.98	23.01	23.38	141,669	-0.82(-3.40%)
Jul 25, 2006	24.04	24.53	23.60	24.20	370,844	+0.26(+1.10%)
Jul 24, 2006	23.30	24.14	23.45	23.94	60,180	+0.64(+2.74%)
Jul 21, 2006	23.06	23.41	22.33	23.30	107,945	+0.23(+1.00%)
Jul 20, 2006	23.94	24.17	22.70	23.06	98,268	-0.64(-2.70%)
Jul 19, 2006	22.46	24.11	22.46	23.70	93,657	+1.35(+6.04%)
Jul 18, 2006	21.59	22.46	21.25	22.35	99,086	+0.93(+4.33%)
Jul 17, 2006	21.35	21.56	20.69	21.43	72,526	+0.05(+0.22%)
Jul 14, 2006	21.38	21.77	20.85	21.38	72,485	-0.15(-0.71%)
Jul 13, 2006	22.05	22.19	21.37	21.53	66,601	-0.71(-3.20%)
Jul 12, 2006	23.00	23.02	22.07	22.24	39,449	-0.82(-3.54%)
Jul 11, 2006	23.16	23.16	22.49	23.06	77,832	-0.28(-1.20%)
Jul 10, 2006	23.94	24.12	22.71	23.34	130,591	-0.44(-1.85%)
Jul 07, 2006	24.60	24.93	23.78	23.78	52,926	-0.84(-3.41%)
Jul 06, 2006	24.57	25.01	24.42	24.61	54,335	+0.10(+0.42%)
Jul 05, 2006	25.21	25.28	24.01	24.51	62,480	-0.95(-3.73%)

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.