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 (%)
Sep 30, 2011 41.35 42.96 40.98 41.04 80,401 -1.23(-2.92%)
Sep 29, 2011 42.12 42.32 40.70 42.27 75,666 +1.53(+3.76%)
Sep 28, 2011 43.84 43.84 40.48 40.74 83,569 -2.95(-6.76%)
Sep 27, 2011 43.78 45.41 42.81 43.69 70,000 +0.96(+2.24%)
Sep 26, 2011 41.78 42.89 40.73 42.73 35,052 +1.47(+3.56%)
Sep 23, 2011 40.76 42.39 40.60 41.27 76,910 +0.54(+1.33%)
Sep 22, 2011 40.03 41.34 39.48 40.72 134,259 -1.02(-2.44%)
Sep 21, 2011 43.23 43.89 41.58 41.74 87,402 -1.43(-3.30%)
Sep 20, 2011 44.47 44.47 42.70 43.17 78,918 -1.09(-2.45%)
Sep 19, 2011 43.80 44.50 43.00 44.25 50,212 -0.56(-1.25%)
Sep 16, 2011 44.29 44.84 43.98 44.81 77,088 +0.91(+2.07%)
Sep 15, 2011 44.44 44.49 43.04 43.90 45,126 +0.11(+0.25%)
Sep 14, 2011 42.44 44.51 41.47 43.79 92,188 +1.90(+4.54%)
Sep 13, 2011 41.24 42.33 40.80 41.89 77,158 +0.82(+2.00%)
Sep 12, 2011 39.60 41.48 39.60 41.07 46,922 +0.76(+1.89%)
Sep 09, 2011 41.56 41.56 39.55 40.31 98,471 -1.72(-4.10%)
Sep 08, 2011 43.34 43.84 41.66 42.03 50,853 -1.63(-3.73%)
Sep 07, 2011 43.00 43.91 42.65 43.66 58,455 +1.55(+3.69%)
Sep 06, 2011 40.84 42.55 40.72 42.10 61,491 -0.43(-1.02%)
Sep 02, 2011 43.59 44.45 42.16 42.54 73,785 -2.38(-5.29%)
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.