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 (%)
Nov 30, 2010 36.68 37.39 36.11 37.31 101,977 +0.26(+0.70%)
Nov 29, 2010 37.31 37.31 36.07 37.05 33,780 -0.54(-1.43%)
Nov 26, 2010 37.36 38.10 37.07 37.58 12,183 -0.15(-0.40%)
Nov 24, 2010 36.89 37.73 37.73 37.73 42,424 +1.27(+3.48%)
Nov 23, 2010 34.90 36.60 34.54 36.47 42,019 +1.21(+3.43%)
Nov 22, 2010 37.01 37.53 34.82 35.26 71,382 +0.08(+0.24%)
Nov 19, 2010 35.31 35.31 34.84 35.17 44,934 -0.12(-0.33%)
Nov 18, 2010 35.13 36.00 34.58 35.29 48,576 +0.57(+1.65%)
Nov 17, 2010 35.26 35.53 34.22 34.72 32,963 -0.54(-1.53%)
Nov 16, 2010 35.52 35.55 34.52 35.26 37,044 -0.67(-1.87%)
Nov 15, 2010 36.68 36.88 35.93 35.93 50,986 -0.34(-0.93%)
Nov 12, 2010 37.31 37.45 36.15 36.26 36,714 -1.50(-3.98%)
Nov 11, 2010 37.84 38.10 37.72 37.77 28,804 -0.60(-1.58%)
Nov 10, 2010 38.14 38.52 37.10 38.37 46,036 +0.45(+1.17%)
Nov 09, 2010 38.23 38.56 37.66 37.93 28,641 -0.35(-0.92%)
Nov 08, 2010 37.78 38.39 37.70 38.28 18,837 +0.22(+0.57%)
Nov 05, 2010 38.27 38.27 37.83 38.06 38,932 -0.08(-0.20%)
Nov 04, 2010 36.57 38.18 36.21 38.14 65,545 +2.21(+6.15%)
Nov 03, 2010 35.50 35.94 35.24 35.93 37,073 +0.41(+1.16%)
Nov 02, 2010 34.68 35.52 34.28 35.52 43,868 +1.37(+4.01%)
Nov 01, 2010 34.79 35.29 33.62 34.15 29,568 -0.40(-1.17%)
Oct 29, 2010 33.64 34.61 33.64 34.55 24,976 +0.14(+0.42%)
Oct 28, 2010 35.01 35.08 34.34 34.41 24,810 -0.24(-0.68%)
Oct 27, 2010 34.70 34.91 33.71 34.64 25,098 -0.52(-1.48%)
Oct 25, 2010 34.47 35.38 34.47 35.16 23,547 +0.88(+2.57%)
Oct 22, 2010 34.85 34.85 33.95 34.28 30,745 -0.21(-0.61%)
Oct 21, 2010 34.89 35.21 33.95 34.49 35,864 -0.10(-0.29%)
Oct 20, 2010 33.96 34.84 33.54 34.59 20,890 +0.93(+2.77%)
Oct 19, 2010 33.75 34.46 33.15 33.66 41,148 -0.76(-2.22%)
Oct 18, 2010 34.04 34.47 33.69 34.42 33,460 +0.58(+1.71%)
Oct 15, 2010 34.10 34.10 33.05 33.84 68,277 +0.39(+1.18%)
Oct 14, 2010 33.21 33.86 33.05 33.45 28,518 +0.10(+0.30%)
Oct 13, 2010 32.03 33.58 31.94 33.35 52,615 +1.40(+4.39%)
Oct 12, 2010 31.78 32.06 31.20 31.95 29,414 -0.03(-0.11%)
Oct 11, 2010 31.98 32.43 31.72 31.98 31,288 -0.05(-0.16%)
Oct 08, 2010 31.76 32.34 31.09 32.03 31,440 +0.37(+1.17%)
Oct 07, 2010 31.84 32.12 31.50 31.66 17,157 +0.15(+0.48%)
Oct 06, 2010 31.74 31.75 31.10 31.51 44,516 -0.40(-1.26%)
Oct 05, 2010 30.84 31.94 30.66 31.91 60,789 +1.34(+4.40%)
Oct 04, 2010 30.77 32.05 30.53 30.57 62,983 -1.66(-5.16%)
Oct 01, 2010 32.13 32.52 31.66 32.23 29,694 +0.39(+1.24%)
Sep 30, 2010 31.80 31.92 30.88 31.84 56,444 +0.60(+1.94%)
Sep 29, 2010 31.21 31.46 30.75 31.23 29,307 -0.18(-0.59%)
Sep 28, 2010 30.53 31.44 29.85 31.42 30,171 +1.02(+3.34%)
Sep 27, 2010 30.69 30.69 29.70 30.40 36,529 -0.21(-0.68%)
Sep 24, 2010 28.95 30.74 28.68 30.61 68,674 +2.16(+7.59%)
Sep 23, 2010 29.22 29.51 28.34 28.45 37,333 -1.10(-3.71%)
Sep 22, 2010 29.79 30.03 29.28 29.55 27,495 -0.45(-1.51%)
Sep 21, 2010 30.32 30.37 29.50 30.00 32,036 -0.51(-1.67%)
Sep 20, 2010 28.73 30.57 28.48 30.51 70,795 +1.81(+6.30%)
Sep 17, 2010 29.19 29.19 28.45 28.70 73,028 -1.03(-3.46%)
Sep 15, 2010 29.49 29.90 29.31 29.73 20,478 +0.17(+0.57%)
Sep 14, 2010 29.78 30.32 29.42 29.56 43,825 -0.23(-0.79%)
Sep 13, 2010 28.80 30.07 28.61 29.80 61,206 +1.22(+4.27%)
Sep 10, 2010 28.38 28.70 28.24 28.58 30,049 +0.19(+0.68%)
Sep 09, 2010 28.94 28.94 28.08 28.38 27,072 -0.26(-0.90%)
Sep 08, 2010 28.37 28.85 28.37 28.64 26,048 +0.38(+1.34%)
Sep 07, 2010 28.61 28.86 28.20 28.26 45,379 -0.36(-1.24%)
Sep 03, 2010 28.45 28.79 28.12 28.62 48,619 +0.46(+1.63%)
Sep 02, 2010 28.15 28.32 27.83 28.16 30,954 -0.11(-0.40%)
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.