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 29, 2011	43.17	45.03	43.13	44.82	35,527	+0.92(+2.11%)
Jul 28, 2011	44.11	44.88	43.61	43.90	28,743	-0.04(-0.10%)
Jul 27, 2011	45.66	46.28	43.83	43.94	70,677	-2.00(-4.36%)
Jul 26, 2011	47.42	47.42	45.83	45.94	29,843	-1.51(-3.18%)
Jul 25, 2011	47.68	48.61	47.00	47.45	34,659	-0.76(-1.57%)
Jul 22, 2011	48.63	48.70	47.29	48.20	19,042	+0.06(+0.12%)
Jul 21, 2011	47.50	48.34	46.90	48.15	44,550	+0.91(+1.92%)
Jul 20, 2011	48.15	48.15	46.90	47.24	19,849	-1.01(-2.09%)
Jul 19, 2011	46.75	48.65	46.66	48.25	44,117	+1.92(+4.14%)
Jul 18, 2011	46.92	46.97	45.81	46.33	27,598	-0.76(-1.62%)
Jul 15, 2011	47.22	47.88	46.81	47.09	53,373	+0.01(+0.02%)
Jul 14, 2011	47.72	48.15	46.55	47.09	34,167	-0.61(-1.28%)
Jul 13, 2011	48.22	48.58	46.99	47.70	55,001	+0.00(+0.00%)
Jul 12, 2011	47.92	48.76	47.56	47.70	38,915	-0.60(-1.25%)
Jul 11, 2011	49.10	49.37	48.12	48.30	36,086	-1.49(-3.00%)
Jul 08, 2011	49.46	50.04	48.89	49.79	27,533	-0.68(-1.34%)
Jul 07, 2011	49.88	50.56	48.89	50.47	58,577	+1.30(+2.64%)
Jul 06, 2011	48.31	49.21	48.27	49.17	40,339	+0.72(+1.49%)
Jul 05, 2011	48.20	48.50	47.51	48.45	40,547	+0.25(+0.53%)

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.