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 (%)
Apr 30, 2018 35.77 35.95 35.29 35.29 178,808 -0.34(-0.95%)
Apr 27, 2018 36.11 36.25 35.58 35.63 72,653 -0.58(-1.60%)
Apr 26, 2018 36.30 36.35 35.53 36.20 155,680 +0.05(+0.13%)
Apr 25, 2018 36.35 37.02 35.92 36.16 98,833 -0.14(-0.40%)
Apr 24, 2018 36.74 37.02 35.87 36.30 127,329 -0.29(-0.79%)
Apr 23, 2018 36.93 37.02 36.35 36.59 89,057 -0.29(-0.78%)
Apr 20, 2018 36.49 37.17 36.25 36.88 130,353 +0.24(+0.66%)
Apr 19, 2018 36.49 36.78 36.20 36.64 175,764 +0.00(+0.00%)
Apr 18, 2018 35.96 36.83 35.72 36.64 122,340 +0.82(+2.29%)
Apr 17, 2018 34.90 35.87 34.52 35.82 149,077 +0.96(+2.77%)
Apr 16, 2018 34.42 34.90 33.89 34.86 72,870 +0.77(+2.26%)
Apr 13, 2018 34.08 34.57 33.70 34.08 72,544 +0.10(+0.28%)
Apr 12, 2018 33.84 34.47 33.55 33.99 97,508 +0.08(+0.23%)
Apr 11, 2018 33.72 34.01 33.57 33.91 73,089 +0.10(+0.28%)
Apr 10, 2018 33.62 34.20 33.62 33.81 115,911 +0.48(+1.44%)
Apr 09, 2018 33.67 34.17 32.87 33.33 142,884 -0.58(-1.70%)
Apr 06, 2018 34.15 34.63 33.57 33.91 231,431 -0.48(-1.40%)
Apr 05, 2018 33.77 34.49 33.77 34.39 78,775 +0.72(+2.14%)
Apr 04, 2018 32.81 33.81 32.81 33.67 111,620 +0.24(+0.72%)
Apr 03, 2018 33.33 33.43 32.81 33.43 115,578 +0.34(+1.02%)
Apr 02, 2018 33.67 34.01 32.81 33.09 113,905 -0.58(-1.71%)
Mar 29, 2018 33.67 33.67 33.67 0 -0.19(-0.57%)
Mar 28, 2018 33.86 34.10 33.55 33.86 85,318 +0.00(+0.00%)
Mar 27, 2018 34.20 34.25 33.48 33.86 155,125 -0.24(-0.70%)
Mar 26, 2018 33.67 35.33 33.29 34.10 131,110 +1.06(+3.20%)
Mar 23, 2018 33.81 34.05 33.00 33.05 124,903 -0.82(-2.41%)
Mar 22, 2018 34.15 34.97 33.81 33.86 122,729 -0.62(-1.81%)
Mar 21, 2018 34.01 34.82 33.57 34.49 84,486 +0.43(+1.27%)
Mar 20, 2018 34.49 34.68 33.91 34.05 110,370 -0.48(-1.39%)
Mar 19, 2018 32.42 34.63 32.41 34.53 312,898 +2.26(+6.99%)
Mar 16, 2018 35.50 35.88 31.99 32.28 1,065,246 -3.22(-9.07%)
Mar 15, 2018 36.22 38.27 35.21 35.50 259,882 -0.53(-1.47%)
Mar 14, 2018 37.13 37.13 35.93 36.02 141,221 -0.82(-2.22%)
Mar 13, 2018 37.66 38.09 36.74 36.84 131,245 -0.53(-1.41%)
Mar 12, 2018 36.89 37.37 36.70 37.37 174,725 +0.67(+1.83%)
Mar 09, 2018 36.12 37.32 34.97 36.70 151,650 +0.70(+1.93%)
Mar 08, 2018 34.10 36.17 33.38 36.00 214,173 +3.12(+9.50%)
Mar 07, 2018 31.60 33.57 30.21 32.88 390,111 -1.32(-3.86%)
Mar 06, 2018 34.10 34.44 33.33 34.20 107,339 +0.48(+1.42%)
Mar 05, 2018 33.14 33.86 32.66 33.72 72,780 +0.34(+1.01%)
Mar 02, 2018 32.28 33.53 32.23 33.38 116,365 +0.91(+2.81%)
Mar 01, 2018 32.57 33.00 32.04 32.47 154,266 -0.14(-0.44%)
Feb 28, 2018 34.05 34.44 32.57 32.61 119,599 -1.25(-3.69%)
Feb 27, 2018 34.63 35.01 33.79 33.86 116,272 -0.77(-2.22%)
Feb 26, 2018 34.20 34.87 34.01 34.63 70,175 +0.43(+1.26%)
Feb 23, 2018 34.39 34.49 33.84 34.20 65,474 +0.10(+0.28%)
Feb 22, 2018 34.68 33.96 34.10 73,949 +0.14(+0.42%)
Feb 21, 2018 33.67 34.73 33.67 33.96 129,254 +0.34(+1.00%)
Feb 20, 2018 33.86 34.39 33.43 33.62 137,354 -0.48(-1.41%)
Feb 16, 2018 34.10 34.10 34.10 0 -0.10(-0.28%)
Feb 15, 2018 33.86 34.20 31.99 34.20 94,364 +0.62(+1.86%)
Feb 14, 2018 32.85 33.77 32.85 33.57 96,621 +0.34(+1.01%)
Feb 13, 2018 32.85 33.31 32.81 33.24 93,268 +0.05(+0.14%)
Feb 12, 2018 33.48 33.62 32.81 33.19 231,212 -0.24(-0.72%)
Feb 09, 2018 33.38 33.91 32.71 33.43 175,918 +0.43(+1.31%)
Feb 08, 2018 33.86 33.86 32.85 33.00 127,619 -0.82(-2.41%)
Feb 07, 2018 33.38 34.01 33.38 33.81 138,767 +0.29(+0.86%)
Feb 06, 2018 32.28 33.81 31.56 33.53 207,594 -0.19(-0.57%)
Feb 05, 2018 34.92 35.21 33.24 33.72 75,051 -1.44(-4.10%)
Feb 02, 2018 35.88 36.12 35.11 35.16 183,650 -1.06(-2.92%)
Feb 01, 2018 36.94 36.94 35.93 36.22 123,876 -0.82(-2.20%)
Jan 31, 2018 36.74 39.24 36.70 37.03 380,169 +1.68(+4.76%)
Jan 30, 2018 34.58 35.59 34.58 35.35 94,500 +0.24(+0.68%)
Jan 29, 2018 35.40 35.40 34.87 35.11 105,958 -0.38(-1.08%)
Jan 26, 2018 35.74 35.78 34.92 35.50 95,033 +0.00(+0.00%)
Jan 25, 2018 34.49 35.54 34.49 35.50 146,676 +1.25(+3.65%)
Jan 24, 2018 34.77 34.90 34.05 34.25 58,595 -0.24(-0.70%)
Jan 23, 2018 34.58 34.77 34.20 34.49 47,016 +0.00(+0.00%)
Jan 22, 2018 35.11 35.45 34.10 34.49 104,887 -0.72(-2.05%)
Jan 19, 2018 34.15 35.21 34.10 35.21 85,580 +1.06(+3.09%)
Jan 18, 2018 34.53 34.71 34.01 34.15 58,344 -0.43(-1.25%)
Jan 17, 2018 34.97 35.16 33.96 34.58 97,296 -0.29(-0.83%)
Jan 16, 2018 35.06 35.40 34.67 34.87 100,809 +0.00(+0.00%)
Jan 12, 2018 34.87 34.87 34.87 0 +0.05(+0.14%)
Jan 11, 2018 34.44 34.87 34.15 34.82 98,934 +0.61(+1.77%)
Jan 10, 2018 34.27 33.69 34.22 91,097 +0.34(+0.99%)
Jan 09, 2018 33.69 34.07 33.55 33.88 106,291 +0.14(+0.43%)
Jan 08, 2018 33.74 33.93 33.38 33.74 69,306 -0.14(-0.42%)
Jan 05, 2018 33.83 33.88 33.36 33.88 88,143 +0.38(+1.14%)
Jan 04, 2018 33.07 33.69 32.88 33.50 167,983 +0.77(+2.34%)
Jan 03, 2018 32.88 33.21 32.64 32.73 160,854 -0.19(-0.58%)
Jan 02, 2018 33.12 33.16 32.78 32.93 114,973 +0.05(+0.15%)
Dec 29, 2017 32.88 32.88 32.88 0 -0.24(-0.72%)
Dec 28, 2017 33.02 33.26 32.75 33.12 68,968 +0.14(+0.44%)
Dec 27, 2017 32.93 33.64 32.55 32.97 84,303 +0.00(+0.00%)
Dec 26, 2017 33.55 33.98 32.83 32.97 115,421 -0.57(-1.71%)
Dec 22, 2017 33.74 34.07 33.45 33.55 78,113 -0.19(-0.57%)
Dec 21, 2017 34.31 34.46 33.69 33.74 104,758 -0.24(-0.70%)
Dec 20, 2017 33.74 34.17 33.45 33.98 84,759 +0.19(+0.57%)
Dec 19, 2017 33.69 33.83 33.21 33.79 108,669 +0.29(+0.86%)
Dec 18, 2017 32.49 33.60 32.49 33.50 109,367 +1.24(+3.86%)
Dec 15, 2017 31.92 33.07 31.87 32.26 769,296 +0.48(+1.51%)
Dec 14, 2017 32.69 32.69 31.63 31.78 120,309 -0.91(-2.78%)
Dec 13, 2017 32.35 33.00 32.35 32.69 93,620 +0.33(+1.04%)
Dec 12, 2017 32.35 32.69 32.26 32.35 100,959 +0.00(+0.00%)
Dec 11, 2017 32.40 32.73 32.16 32.35 96,551 -0.05(-0.15%)
Dec 08, 2017 32.78 32.78 32.35 32.40 123,971 -0.10(-0.29%)
Dec 07, 2017 32.26 32.73 32.22 32.49 116,487 +0.24(+0.74%)
Dec 06, 2017 32.73 33.16 32.06 32.26 121,070 -0.38(-1.17%)
Dec 05, 2017 34.03 34.60 32.59 32.64 196,507 -2.54(-7.21%)
Dec 04, 2017 35.99 36.37 35.13 35.17 91,125 -0.81(-2.26%)
Dec 01, 2017 36.56 36.56 35.32 35.99 149,563 -0.57(-1.57%)
Nov 30, 2017 36.42 36.71 36.13 36.56 107,198 +0.24(+0.66%)
Nov 29, 2017 35.89 36.56 35.56 36.32 144,086 +0.38(+1.07%)
Nov 28, 2017 34.79 35.94 34.79 35.94 254,249 +1.34(+3.87%)
Nov 27, 2017 35.99 35.99 34.55 34.60 154,697 -1.20(-3.34%)
Nov 24, 2017 35.13 35.99 35.08 35.80 143,931 +0.86(+2.47%)
Nov 22, 2017 35.80 36.23 34.46 34.94 221,537 -0.24(-0.68%)
Nov 21, 2017 34.46 35.61 32.64 35.17 432,244 +2.01(+6.06%)
Nov 20, 2017 32.49 33.16 32.16 33.16 136,684 +0.81(+2.51%)
Nov 17, 2017 31.78 32.40 31.63 32.35 129,013 +0.29(+0.90%)
Nov 16, 2017 31.06 32.30 31.06 32.06 102,155 +1.10(+3.55%)
Nov 15, 2017 31.06 31.35 30.69 30.96 57,375 -0.19(-0.61%)
Nov 14, 2017 30.87 31.39 30.84 31.15 71,266 +0.14(+0.46%)
Nov 13, 2017 30.82 31.44 30.82 31.01 88,017 -0.10(-0.31%)
Nov 10, 2017 30.92 31.35 30.92 31.11 100,004 +0.14(+0.46%)
Nov 09, 2017 31.39 31.49 30.68 30.96 105,917 -0.62(-1.97%)
Nov 08, 2017 31.49 31.73 31.06 31.59 97,869 -0.14(-0.45%)
Nov 07, 2017 31.82 32.02 31.06 31.73 99,472 +0.05(+0.15%)
Nov 06, 2017 31.97 31.97 31.44 31.68 71,641 -0.10(-0.30%)
Nov 03, 2017 32.40 32.40 31.59 31.78 95,295 -0.62(-1.92%)
Nov 02, 2017 31.82 32.45 31.68 32.40 111,100 +0.57(+1.80%)
Nov 01, 2017 32.49 32.49 31.25 31.82 111,717 -0.38(-1.19%)
Oct 31, 2017 31.82 32.30 31.63 32.21 121,631 +0.62(+1.97%)
Oct 30, 2017 32.64 32.64 31.20 31.59 108,604 -1.10(-3.37%)
Oct 27, 2017 32.21 32.73 32.06 32.69 94,543 +0.53(+1.64%)
Oct 26, 2017 31.92 32.64 31.87 32.16 92,651 +0.48(+1.51%)
Oct 25, 2017 31.87 32.16 31.54 31.68 83,623 -0.24(-0.75%)
Oct 24, 2017 31.73 32.11 31.54 31.92 103,534 +0.48(+1.52%)
Oct 23, 2017 32.21 32.30 31.35 31.44 103,856 -0.72(-2.23%)
Oct 20, 2017 31.97 32.21 31.54 32.16 131,368 +0.62(+1.97%)
Oct 19, 2017 31.68 31.68 31.30 31.54 129,189 -0.33(-1.05%)
Oct 18, 2017 31.63 32.02 31.49 31.87 118,680 +0.29(+0.91%)
Oct 17, 2017 31.92 32.21 31.44 31.59 109,296 -0.48(-1.49%)
Oct 16, 2017 32.21 32.45 31.82 32.06 89,252 +0.05(+0.15%)
Oct 13, 2017 32.26 32.49 31.63 32.02 124,976 -0.05(-0.15%)
Oct 12, 2017 31.59 32.16 31.59 32.06 124,598 +0.36(+1.15%)
Oct 11, 2017 31.89 32.03 31.37 31.70 123,178 -0.10(-0.30%)
Oct 10, 2017 32.03 31.51 31.80 104,583 -0.24(-0.74%)
Oct 09, 2017 31.46 32.08 31.32 32.03 156,382 +0.57(+1.82%)
Oct 06, 2017 31.22 31.80 31.03 31.46 182,886 +0.29(+0.92%)
Oct 05, 2017 31.46 31.61 31.03 31.18 117,624 -0.19(-0.61%)
Oct 04, 2017 31.51 31.99 31.32 31.37 97,689 +0.00(+0.00%)
Oct 03, 2017 31.61 31.70 31.22 31.37 195,398 -0.05(-0.15%)
Oct 02, 2017 30.75 31.46 30.75 31.41 176,937 +0.52(+1.70%)
Sep 29, 2017 30.41 30.94 30.17 30.89 506,824 +0.57(+1.89%)
Sep 28, 2017 30.94 30.94 30.13 30.32 191,291 -0.67(-2.15%)
Sep 27, 2017 30.22 31.03 29.79 30.99 161,787 +0.95(+3.17%)
Sep 26, 2017 29.98 30.27 29.83 30.03 84,820 +0.19(+0.64%)
Sep 25, 2017 29.60 29.98 29.41 29.84 87,657 +0.19(+0.64%)
Sep 22, 2017 29.36 29.98 29.36 29.65 105,492 +0.24(+0.81%)
Sep 21, 2017 29.41 29.79 29.32 29.41 106,038 -0.05(-0.16%)
Sep 20, 2017 29.75 29.94 29.36 29.46 127,977 -0.14(-0.48%)
Sep 19, 2017 29.65 29.98 29.60 29.60 139,296 +0.05(+0.16%)
Sep 18, 2017 29.65 29.84 29.32 29.56 219,587 -0.19(-0.64%)
Sep 15, 2017 28.79 29.79 28.51 29.75 510,364 +1.05(+3.65%)
Sep 14, 2017 28.89 29.08 28.03 28.70 169,409 -0.14(-0.50%)
Sep 13, 2017 27.84 29.03 27.79 28.84 227,266 +0.81(+2.89%)
Sep 12, 2017 28.03 28.60 27.84 28.03 205,391 +0.19(+0.68%)
Sep 11, 2017 27.65 28.13 27.55 27.84 166,876 +0.38(+1.39%)
Sep 08, 2017 26.93 27.70 26.79 27.46 181,061 +0.57(+2.13%)
Sep 07, 2017 26.60 27.08 26.36 26.89 129,052 +0.38(+1.44%)
Sep 06, 2017 26.60 26.74 26.17 26.50 144,989 +0.14(+0.54%)
Sep 05, 2017 26.31 26.98 26.22 26.36 168,249 -0.29(-1.07%)
Sep 01, 2017 26.79 26.79 26.36 26.65 120,158 -0.05(-0.18%)
Aug 31, 2017 26.17 26.77 26.08 26.70 282,329 +0.62(+2.38%)
Aug 30, 2017 26.36 26.46 25.88 26.08 187,731 -0.43(-1.62%)
Aug 29, 2017 25.69 26.79 25.61 26.50 298,152 +1.00(+3.93%)
Aug 28, 2017 26.36 26.51 25.46 25.50 198,979 -0.57(-2.19%)
Aug 25, 2017 28.36 28.36 25.84 26.08 343,390 -2.29(-8.07%)
Aug 24, 2017 29.94 31.30 27.17 28.36 458,693 -2.29(-7.47%)
Aug 23, 2017 30.94 31.20 30.32 30.65 214,856 -0.57(-1.83%)
Aug 22, 2017 30.27 31.51 29.59 31.22 162,139 +1.29(+4.30%)
Aug 21, 2017 30.22 30.27 29.84 29.94 189,112 -0.29(-0.95%)
Aug 18, 2017 31.22 31.61 30.22 30.22 213,875 -1.67(-5.23%)
Aug 17, 2017 32.65 32.89 31.87 31.89 117,980 -0.93(-2.83%)
Aug 16, 2017 33.08 33.37 32.65 32.82 132,765 -0.41(-1.22%)
Aug 15, 2017 33.61 33.65 33.18 33.23 274,744 -0.38(-1.13%)
Aug 14, 2017 32.42 33.61 32.42 33.61 166,022 +1.53(+4.75%)
Aug 11, 2017 32.51 32.56 31.89 32.08 100,922 -0.10(-0.30%)
Aug 10, 2017 31.94 32.51 31.61 32.18 143,649 +0.14(+0.45%)
Aug 09, 2017 32.42 32.70 31.89 32.03 117,187 -0.67(-2.04%)
Aug 08, 2017 32.61 34.13 32.46 32.70 265,491 +0.10(+0.29%)
Aug 07, 2017 32.56 32.92 32.42 32.61 178,213 +0.05(+0.15%)
Aug 04, 2017 32.46 32.89 32.33 32.56 141,337 +0.05(+0.15%)
Aug 03, 2017 32.42 32.70 32.28 32.51 55,933 +0.00(+0.00%)
Aug 02, 2017 32.75 33.08 32.32 32.51 61,960 -0.19(-0.58%)
Aug 01, 2017 32.99 33.27 32.42 32.70 123,883 -0.10(-0.29%)
Jul 31, 2017 32.89 32.27 32.80 135,945 +0.14(+0.44%)
Jul 28, 2017 32.37 32.70 32.08 32.65 56,076 +0.24(+0.74%)
Jul 27, 2017 32.70 32.80 32.22 32.42 71,992 -0.14(-0.44%)
Jul 26, 2017 33.08 33.13 32.51 32.56 80,082 -0.52(-1.58%)
Jul 25, 2017 33.51 33.85 32.99 33.08 184,151 -0.24(-0.72%)
Jul 24, 2017 33.03 33.37 32.80 33.32 115,089 +0.33(+1.01%)
Jul 21, 2017 33.32 33.89 32.94 32.99 169,079 -0.14(-0.43%)
Jul 20, 2017 33.37 32.65 33.13 131,806 -0.24(-0.71%)
Jul 19, 2017 32.84 33.37 32.75 33.37 140,346 +0.62(+1.89%)
Jul 18, 2017 32.99 33.27 32.65 32.75 118,615 -0.52(-1.58%)
Jul 17, 2017 33.08 33.46 32.94 33.27 132,314 +0.24(+0.72%)
Jul 14, 2017 33.18 33.70 32.94 33.03 151,009 -0.19(-0.57%)
Jul 13, 2017 33.75 33.75 32.80 33.23 161,380 -0.48(-1.41%)
Jul 12, 2017 33.89 34.13 33.46 33.70 185,966 +0.14(+0.43%)
Jul 11, 2017 33.13 33.61 33.03 33.56 158,728 +0.52(+1.59%)
Jul 10, 2017 32.80 33.13 31.75 33.03 142,023 +0.24(+0.73%)
Jul 07, 2017 32.46 32.94 32.27 32.80 101,908 +0.38(+1.18%)
Jul 06, 2017 32.22 32.49 31.75 32.42 136,551 -0.29(-0.87%)
Jul 05, 2017 31.80 32.80 31.65 32.70 168,896 +0.93(+2.94%)
Jul 03, 2017 31.77 31.96 31.67 31.77 107,115 +0.14(+0.45%)
Jun 30, 2017 31.96 32.10 31.60 31.62 198,117 -0.28(-0.89%)
Jun 29, 2017 31.67 32.00 31.15 31.91 238,778 +0.47(+1.51%)
Jun 28, 2017 31.48 31.77 31.29 31.43 366,658 +0.24(+0.76%)
Jun 27, 2017 31.77 32.10 31.15 31.20 174,085 -0.47(-1.50%)
Jun 26, 2017 31.91 32.34 31.34 31.67 153,237 -0.09(-0.30%)
Jun 23, 2017 31.96 32.62 31.72 31.77 735,680 -0.19(-0.59%)
Jun 22, 2017 31.62 32.43 31.43 31.96 173,801 -0.05(-0.15%)
Jun 21, 2017 32.86 32.91 31.86 32.00 170,691 -0.90(-2.74%)
Jun 20, 2017 33.19 33.24 32.62 32.91 129,049 -0.47(-1.42%)
Jun 19, 2017 33.24 33.81 32.81 33.38 222,958 +0.19(+0.57%)
Jun 16, 2017 33.48 33.76 33.10 33.19 337,622 -0.52(-1.55%)
Jun 15, 2017 32.95 33.76 32.95 33.71 139,801 +0.00(+0.00%)
Jun 14, 2017 34.24 34.35 33.52 33.71 231,506 -0.52(-1.53%)
Jun 13, 2017 34.71 34.95 34.00 34.24 174,664 -0.38(-1.10%)
Jun 12, 2017 34.76 35.19 34.33 34.62 150,328 -0.14(-0.41%)
Jun 09, 2017 35.28 35.52 34.66 34.76 168,094 -0.24(-0.68%)
Jun 08, 2017 34.00 35.14 33.71 35.00 129,391 +1.09(+3.22%)
Jun 07, 2017 33.90 34.05 33.29 33.90 126,489 +0.00(+0.00%)
Jun 06, 2017 33.57 34.19 33.19 33.90 129,366 +0.00(+0.00%)
Jun 05, 2017 34.05 34.05 33.62 33.90 164,356 +0.05(+0.14%)
Jun 02, 2017 33.00 34.24 32.95 33.86 194,004 +1.04(+3.18%)
Jun 01, 2017 32.15 32.91 31.96 32.81 180,988 +0.66(+2.07%)
May 31, 2017 32.38 32.38 31.62 32.15 120,868 -0.09(-0.29%)
May 30, 2017 32.24 32.34 31.82 32.24 93,924 -0.09(-0.29%)
May 26, 2017 33.19 33.43 32.24 32.34 176,186 -0.90(-2.71%)
May 25, 2017 31.15 33.48 30.96 33.24 364,343 +2.37(+7.69%)
May 24, 2017 33.24 33.67 30.67 30.86 361,424 -1.38(-4.27%)
May 23, 2017 33.24 33.24 30.51 32.24 676,234 +1.14(+3.66%)
May 22, 2017 30.86 31.24 30.44 31.10 288,118 +0.52(+1.71%)
May 19, 2017 29.96 31.01 29.92 30.58 204,903 +0.66(+2.22%)
May 18, 2017 28.78 30.06 28.30 29.92 193,637 +1.09(+3.79%)
May 17, 2017 29.49 29.54 28.63 28.82 220,454 -1.42(-4.71%)
May 16, 2017 30.11 30.25 29.63 30.25 121,745 +0.24(+0.79%)
May 15, 2017 29.63 30.01 29.44 30.01 137,934 +0.57(+1.94%)
May 12, 2017 29.58 29.77 28.78 29.44 105,164 -0.33(-1.12%)
May 11, 2017 29.63 29.92 28.97 29.77 112,540 -0.09(-0.32%)
May 10, 2017 29.30 29.87 29.16 29.87 108,770 +0.52(+1.78%)
May 09, 2017 29.73 29.82 29.11 29.35 91,396 -0.38(-1.28%)
May 08, 2017 29.49 30.11 29.49 29.73 111,400 +0.05(+0.16%)
May 05, 2017 29.63 29.73 29.30 29.68 58,476 +0.19(+0.64%)
May 04, 2017 29.39 29.63 29.25 29.49 67,746 +0.19(+0.65%)
May 03, 2017 29.06 29.35 28.97 29.30 86,557 +0.05(+0.16%)
May 02, 2017 29.49 29.63 28.92 29.25 111,906 -0.28(-0.96%)
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.