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, 2009 18.53 19.70 18.47 19.10 176,653 +0.70(+3.78%)
Apr 29, 2009 17.37 18.86 17.10 18.41 151,080 +1.23(+7.17%)
Apr 28, 2009 16.76 17.57 16.72 17.17 115,265 +0.19(+1.13%)
Apr 27, 2009 16.85 17.25 16.65 16.98 183,632 -0.23(-1.35%)
Apr 24, 2009 16.35 17.52 16.22 17.21 148,784 +1.03(+6.37%)
Apr 23, 2009 16.48 16.48 15.79 16.18 159,088 -0.26(-1.60%)
Apr 22, 2009 15.94 16.93 15.94 16.45 122,642 +0.20(+1.23%)
Apr 21, 2009 15.51 16.34 15.51 16.25 178,079 +0.72(+4.63%)
Apr 20, 2009 16.30 16.30 15.53 15.53 139,264 -1.10(-6.63%)
Apr 17, 2009 16.57 16.71 16.38 16.63 136,753 +0.14(+0.87%)
Apr 16, 2009 16.03 16.69 15.62 16.49 159,660 +0.66(+4.19%)
Apr 15, 2009 16.38 16.38 14.94 15.82 219,077 -0.75(-4.53%)
Apr 14, 2009 16.78 16.91 16.27 16.57 118,561 -0.50(-2.90%)
Apr 13, 2009 17.89 18.04 16.81 17.07 158,838 -0.99(-5.49%)
Apr 09, 2009 17.13 18.17 16.77 18.06 164,943 +1.04(+6.10%)
Apr 08, 2009 16.60 17.05 16.19 17.02 127,554 +0.60(+3.65%)
Apr 07, 2009 16.50 17.08 16.17 16.42 138,210 -0.31(-1.86%)
Apr 06, 2009 17.24 17.24 16.47 16.73 108,045 -0.79(-4.51%)
Apr 03, 2009 17.46 17.81 16.96 17.53 53,156 +0.06(+0.37%)
Apr 02, 2009 17.36 18.29 16.78 17.46 128,584 +0.50(+2.92%)
Apr 01, 2009 16.34 17.05 16.14 16.97 136,626 +0.36(+2.17%)
Mar 31, 2009 16.34 17.27 16.15 16.61 149,451 +0.30(+1.86%)
Mar 30, 2009 16.88 16.88 15.95 16.30 174,938 -1.65(-9.17%)
Mar 26, 2009 17.25 18.21 17.09 17.95 178,531 +0.93(+5.50%)
Mar 25, 2009 16.46 17.23 16.00 17.01 116,175 +0.64(+3.90%)
Mar 24, 2009 17.43 17.69 16.38 16.38 127,884 -1.27(-7.20%)
Mar 23, 2009 16.62 17.65 16.14 17.65 212,419 +1.78(+11.23%)
Mar 20, 2009 16.66 17.10 15.86 15.86 137,535 -0.62(-3.78%)
Mar 19, 2009 17.09 17.27 16.29 16.49 105,754 -0.46(-2.69%)
Mar 18, 2009 16.22 17.09 15.91 16.94 94,421 +0.60(+3.67%)
Mar 17, 2009 15.54 16.34 15.28 16.34 66,787 +1.13(+7.41%)
Mar 16, 2009 15.88 16.10 15.16 15.22 124,506 -0.64(-4.03%)
Mar 13, 2009 15.06 15.98 14.71 15.86 153,657 +0.83(+5.53%)
Mar 12, 2009 13.93 15.18 13.93 15.02 169,841 +0.98(+7.00%)
Mar 11, 2009 14.06 14.94 13.73 14.04 120,863 +0.03(+0.23%)
Mar 10, 2009 13.06 14.24 13.00 14.01 249,834 +1.69(+13.68%)
Mar 09, 2009 13.03 13.31 12.28 12.32 86,522 -0.81(-6.15%)
Mar 06, 2009 13.32 13.56 12.79 13.13 84,854 -0.07(-0.54%)
Mar 05, 2009 13.44 13.58 13.19 13.20 127,296 -0.50(-3.67%)
Mar 04, 2009 13.35 13.84 13.23 13.71 95,666 -0.05(-0.35%)
Mar 02, 2009 14.37 14.39 13.63 13.75 179,866 -0.78(-5.34%)
Feb 27, 2009 14.55 14.98 14.43 14.53 138,820 -0.20(-1.36%)
Feb 26, 2009 15.02 15.29 14.66 14.73 115,085 -0.26(-1.76%)
Feb 25, 2009 15.66 15.69 14.87 14.99 137,506 -0.68(-4.34%)
Feb 24, 2009 15.48 15.74 14.79 15.67 126,435 +0.34(+2.19%)
Feb 23, 2009 16.19 16.30 15.28 15.34 117,309 -0.71(-4.43%)
Feb 20, 2009 16.20 16.71 15.47 16.05 141,059 -0.38(-2.33%)
Feb 19, 2009 16.93 17.10 16.38 16.43 63,033 -0.34(-2.00%)
Feb 18, 2009 16.69 17.16 16.46 16.77 82,959 +0.19(+1.16%)
Feb 17, 2009 16.38 16.91 16.08 16.57 124,177 -0.23(-1.38%)
Feb 13, 2009 17.16 17.16 16.27 16.81 183,231 -0.56(-3.22%)
Feb 12, 2009 16.78 17.43 16.61 17.37 84,913 +0.35(+2.07%)
Feb 11, 2009 16.92 17.27 16.78 17.01 56,451 +0.14(+0.81%)
Feb 10, 2009 17.61 17.90 16.79 16.88 100,776 -0.83(-4.69%)
Feb 09, 2009 17.82 18.25 17.49 17.71 43,902 -0.26(-1.42%)
Feb 06, 2009 17.26 18.13 17.26 17.97 70,958 +0.63(+3.64%)
Feb 05, 2009 17.13 17.63 16.89 17.33 48,021 +0.14(+0.79%)
Feb 04, 2009 17.92 17.92 17.10 17.20 95,236 -0.69(-3.84%)
Feb 03, 2009 17.90 18.18 17.59 17.89 67,926 +0.08(+0.45%)
Feb 02, 2009 17.24 17.86 17.07 17.81 102,253 +0.38(+2.15%)
Jan 30, 2009 18.04 18.21 17.13 17.43 78,510 -0.37(-2.07%)
Jan 29, 2009 18.60 18.83 17.77 17.80 52,900 -0.95(-5.07%)
Jan 28, 2009 18.41 18.88 18.41 18.75 93,869 +0.53(+2.89%)
Jan 27, 2009 17.83 18.57 17.83 18.22 59,906 +0.50(+2.84%)
Jan 26, 2009 17.53 18.17 17.36 17.72 88,604 +0.34(+1.98%)
Jan 23, 2009 17.09 17.69 16.77 17.37 61,790 -0.13(-0.73%)
Jan 22, 2009 17.99 18.01 17.04 17.50 92,749 -0.94(-5.07%)
Jan 21, 2009 17.34 18.54 17.14 18.44 111,943 +1.29(+7.50%)
Jan 20, 2009 17.25 18.29 17.06 17.15 165,463 -0.39(-2.23%)
Jan 16, 2009 17.38 17.77 16.93 17.54 82,634 +0.30(+1.76%)
Jan 15, 2009 17.25 17.44 16.46 17.24 160,919 -0.02(-0.14%)
Jan 14, 2009 18.21 18.28 17.18 17.26 117,109 -1.23(-6.66%)
Jan 13, 2009 18.18 18.58 17.90 18.49 89,388 +0.29(+1.58%)
Jan 12, 2009 18.51 19.29 18.05 18.21 144,651 -0.39(-2.11%)
Jan 09, 2009 20.01 20.01 18.57 18.60 85,225 -1.47(-7.33%)
Jan 08, 2009 19.66 20.14 19.55 20.07 68,492 +0.27(+1.37%)
Jan 07, 2009 20.15 20.30 19.38 19.80 70,107 -0.61(-2.98%)
Jan 06, 2009 19.96 20.72 19.86 20.40 126,712 +0.66(+3.32%)
Jan 05, 2009 19.26 19.90 19.16 19.75 190,793 +0.61(+3.17%)
Jan 02, 2009 19.32 19.54 18.92 19.14 228,508 -0.12(-0.62%)
Dec 31, 2008 19.37 19.94 19.05 19.26 202,318 -0.06(-0.33%)
Dec 30, 2008 18.80 19.56 18.25 19.32 114,973 +0.72(+3.87%)
Dec 29, 2008 18.90 18.90 18.24 18.60 83,338 -0.39(-2.06%)
Dec 26, 2008 18.92 19.28 18.64 19.00 28,676 +0.23(+1.23%)
Dec 24, 2008 18.40 18.97 18.40 18.76 25,298 +0.00(+0.00%)
Dec 23, 2008 19.19 19.48 18.51 18.76 67,163 -0.25(-1.30%)
Dec 22, 2008 19.41 19.65 18.31 19.01 107,897 -0.45(-2.30%)
Dec 19, 2008 20.24 20.69 19.32 19.46 166,562 -0.36(-1.81%)
Dec 18, 2008 20.71 20.73 19.42 19.82 121,404 -0.90(-4.32%)
Dec 17, 2008 20.38 21.25 20.08 20.71 194,402 +0.03(+0.15%)
Dec 16, 2008 19.41 20.72 18.89 20.68 133,037 +1.64(+8.60%)
Dec 15, 2008 19.56 19.72 18.86 19.04 127,426 -0.29(-1.49%)
Dec 12, 2008 18.50 19.68 18.47 19.33 144,952 +0.38(+1.98%)
Dec 11, 2008 19.78 20.06 18.73 18.96 122,740 -1.14(-5.69%)
Dec 10, 2008 20.12 20.67 19.56 20.10 101,860 +0.21(+1.04%)
Dec 09, 2008 19.64 20.46 19.19 19.89 350,548 +0.09(+0.44%)
Dec 08, 2008 20.00 20.55 18.64 19.80 297,456 +0.22(+1.10%)
Dec 05, 2008 18.06 19.68 17.58 19.59 232,201 +1.13(+6.15%)
Dec 04, 2008 19.32 19.96 18.04 18.45 184,528 -1.04(-5.33%)
Dec 03, 2008 18.66 19.58 17.89 19.49 229,171 +1.02(+5.54%)
Dec 02, 2008 18.78 19.15 17.37 18.47 345,226 +0.07(+0.39%)
Dec 01, 2008 19.98 20.06 18.15 18.40 259,115 -2.02(-9.90%)
Nov 28, 2008 18.45 20.46 18.45 20.42 91,363 +1.05(+5.40%)
Nov 26, 2008 17.69 19.56 17.35 19.37 156,217 +1.17(+6.41%)
Nov 25, 2008 18.46 18.46 16.96 18.21 299,058 -0.12(-0.65%)
Nov 24, 2008 19.01 19.01 17.49 18.33 337,267 -0.41(-2.18%)
Nov 21, 2008 18.70 19.06 17.01 18.73 341,484 -0.06(-0.34%)
Nov 20, 2008 20.86 21.11 18.74 18.80 303,067 -2.01(-9.68%)
Nov 19, 2008 22.75 23.10 20.81 20.81 170,356 -1.93(-8.50%)
Nov 18, 2008 23.49 24.20 21.82 22.74 201,573 -0.61(-2.60%)
Nov 17, 2008 23.66 23.94 22.77 23.35 186,635 -0.29(-1.22%)
Nov 14, 2008 25.27 25.61 23.40 23.64 165,895 -1.86(-7.30%)
Nov 13, 2008 23.83 25.77 22.13 25.50 199,904 +1.81(+7.62%)
Nov 12, 2008 24.53 25.20 23.62 23.70 155,983 -1.09(-4.39%)
Nov 11, 2008 24.39 25.92 24.36 24.78 158,871 +0.22(+0.91%)
Nov 10, 2008 25.53 25.65 24.38 24.56 149,103 -0.38(-1.51%)
Nov 07, 2008 24.31 25.71 24.02 24.93 177,456 +0.84(+3.48%)
Nov 06, 2008 24.91 25.09 24.00 24.10 171,968 -0.98(-3.92%)
Nov 05, 2008 26.04 26.28 24.86 25.08 154,132 -1.13(-4.30%)
Nov 04, 2008 25.38 26.52 24.69 26.21 123,770 +1.25(+5.00%)
Nov 03, 2008 25.21 26.56 24.49 24.96 118,374 -0.77(-2.98%)
Oct 31, 2008 23.56 26.21 23.30 25.73 129,663 +2.00(+8.42%)
Oct 30, 2008 23.04 23.78 22.62 23.73 123,919 +1.37(+6.15%)
Oct 29, 2008 23.25 23.48 21.93 22.35 211,879 -0.67(-2.92%)
Oct 28, 2008 21.13 23.30 20.61 23.02 131,271 +2.10(+10.05%)
Oct 27, 2008 21.64 22.56 20.81 20.92 139,742 -1.10(-5.01%)
Oct 24, 2008 22.93 23.87 22.03 22.03 263,670 -2.09(-8.68%)
Oct 23, 2008 24.20 25.42 22.79 24.12 119,582 +0.13(+0.53%)
Oct 22, 2008 25.39 25.68 23.58 23.99 113,471 -2.31(-8.78%)
Oct 21, 2008 26.59 27.32 26.00 26.30 130,120 -0.61(-2.26%)
Oct 20, 2008 25.57 27.15 25.33 26.91 129,668 +1.64(+6.48%)
Oct 17, 2008 25.09 27.01 24.16 25.27 182,288 -0.58(-2.23%)
Oct 16, 2008 23.23 25.94 22.79 25.85 205,735 +2.89(+12.60%)
Oct 15, 2008 25.37 25.37 22.68 22.95 232,191 -1.43(-5.87%)
Oct 14, 2008 25.41 25.68 23.77 24.38 163,458 -1.04(-4.09%)
Oct 13, 2008 26.25 26.93 24.90 25.42 204,890 +0.02(+0.06%)
Oct 10, 2008 22.07 26.36 21.19 25.41 236,528 +2.38(+10.34%)
Oct 09, 2008 25.64 26.22 22.91 23.02 160,645 -2.13(-8.45%)
Oct 08, 2008 23.87 25.57 22.88 25.15 259,643 +0.73(+2.98%)
Oct 07, 2008 26.89 27.28 24.27 24.42 182,424 -1.88(-7.14%)
Oct 06, 2008 26.75 27.04 24.91 26.30 188,318 -0.86(-3.15%)
Oct 03, 2008 29.34 29.49 27.14 27.16 137,977 -1.61(-5.61%)
Oct 02, 2008 30.10 30.10 28.43 28.77 137,663 -1.43(-4.74%)
Oct 01, 2008 30.78 30.91 28.95 30.20 108,748 -1.25(-3.96%)
Sep 30, 2008 29.53 31.56 28.83 31.45 158,173 +2.03(+6.90%)
Sep 29, 2008 31.59 33.05 28.83 29.42 156,684 -2.82(-8.75%)
Sep 26, 2008 31.15 32.77 31.02 32.24 137,225 -0.11(-0.35%)
Sep 25, 2008 32.88 34.15 32.24 32.35 185,397 -0.34(-1.03%)
Sep 24, 2008 35.58 36.75 32.69 32.69 177,942 -2.89(-8.11%)
Sep 23, 2008 35.88 37.50 35.26 35.57 132,899 -0.34(-0.96%)
Sep 22, 2008 36.83 38.22 35.16 35.92 108,938 -0.96(-2.60%)
Sep 19, 2008 36.24 38.11 35.54 36.87 358,979 +1.77(+5.05%)
Sep 18, 2008 33.80 35.28 32.45 35.10 215,745 +1.93(+5.83%)
Sep 17, 2008 34.32 34.54 31.98 33.17 131,125 -1.30(-3.78%)
Sep 16, 2008 34.02 34.88 33.77 34.47 175,239 +0.10(+0.28%)
Sep 15, 2008 32.60 34.51 32.60 34.37 146,287 +0.57(+1.68%)
Sep 12, 2008 33.45 34.71 33.45 33.81 132,405 +0.10(+0.28%)
Sep 11, 2008 32.37 33.71 31.97 33.71 133,765 +0.97(+2.95%)
Sep 10, 2008 32.69 33.11 32.04 32.74 152,206 +0.62(+1.94%)
Sep 09, 2008 34.12 34.16 32.11 32.12 145,070 -1.89(-5.55%)
Sep 08, 2008 34.32 35.11 33.74 34.01 138,409 +0.30(+0.88%)
Sep 05, 2008 33.77 34.13 33.36 33.71 151,454 -0.14(-0.40%)
Sep 04, 2008 34.16 34.62 33.57 33.85 186,016 -0.58(-1.69%)
Sep 03, 2008 35.16 35.47 34.11 34.43 285,254 -0.74(-2.09%)
Sep 02, 2008 36.29 37.23 34.93 35.16 162,167 -0.97(-2.68%)
Aug 29, 2008 35.82 36.97 35.82 36.13 117,427 +0.22(+0.62%)
Aug 28, 2008 35.36 35.92 34.93 35.91 179,992 +0.40(+1.13%)
Aug 27, 2008 33.61 35.64 33.21 35.51 184,662 +1.97(+5.86%)
Aug 26, 2008 33.56 34.14 33.24 33.54 135,079 +0.03(+0.10%)
Aug 25, 2008 33.34 34.16 33.13 33.51 105,693 +0.12(+0.36%)
Aug 22, 2008 33.54 33.95 33.07 33.39 214,858 +0.39(+1.19%)
Aug 21, 2008 33.15 33.69 32.93 33.00 212,536 -0.16(-0.48%)
Aug 20, 2008 32.61 34.62 32.49 33.16 147,477 +0.67(+2.07%)
Aug 19, 2008 33.57 34.84 31.97 32.49 164,065 -0.47(-1.43%)
Aug 18, 2008 33.53 33.78 32.54 32.96 159,690 -0.34(-1.03%)
Aug 15, 2008 34.36 34.36 32.85 33.30 121,521 -0.74(-2.18%)
Aug 14, 2008 32.85 34.21 32.53 34.05 66,167 +0.95(+2.87%)
Aug 13, 2008 32.80 33.45 32.29 33.09 89,322 +0.22(+0.66%)
Aug 12, 2008 33.13 33.17 32.24 32.88 88,493 -0.37(-1.11%)
Aug 11, 2008 32.10 34.24 31.89 33.25 131,867 +1.15(+3.59%)
Aug 08, 2008 30.45 32.22 30.24 32.10 76,579 +1.53(+4.99%)
Aug 07, 2008 30.64 31.17 30.40 30.57 63,752 -0.41(-1.32%)
Aug 06, 2008 30.05 31.17 29.31 30.98 65,709 +0.71(+2.35%)
Aug 05, 2008 29.23 30.35 28.98 30.27 59,583 +1.57(+5.46%)
Aug 04, 2008 29.92 29.92 28.50 28.70 80,690 -1.30(-4.34%)
Aug 01, 2008 30.56 30.56 29.32 30.00 95,757 -0.41(-1.34%)
Jul 31, 2008 30.32 30.86 30.05 30.41 128,984 -0.51(-1.65%)
Jul 30, 2008 30.27 30.92 29.77 30.92 165,691 +1.05(+3.50%)
Jul 29, 2008 29.87 30.34 29.10 29.87 67,153 +1.11(+3.86%)
Jul 28, 2008 29.78 29.85 28.74 28.76 69,185 -1.20(-4.00%)
Jul 25, 2008 30.02 30.72 29.67 29.96 64,752 +0.38(+1.30%)
Jul 24, 2008 29.91 30.27 29.03 29.58 60,220 -0.14(-0.46%)
Jul 23, 2008 30.07 30.21 29.51 29.71 119,698 -0.36(-1.20%)
Jul 22, 2008 28.11 30.07 27.92 30.07 109,943 +1.71(+6.03%)
Jul 21, 2008 27.81 28.43 27.46 28.36 79,598 +0.68(+2.45%)
Jul 18, 2008 28.42 28.43 27.64 27.68 100,169 -0.75(-2.64%)
Jul 17, 2008 28.36 28.51 27.37 28.43 71,917 +0.31(+1.11%)
Jul 16, 2008 26.96 28.37 26.64 28.12 158,732 +1.38(+5.17%)
Jul 15, 2008 26.34 27.60 26.05 26.74 159,715 +0.16(+0.60%)
Jul 14, 2008 27.08 27.17 26.37 26.58 55,022 -0.32(-1.19%)
Jul 11, 2008 26.03 26.94 25.65 26.90 145,197 +0.58(+2.22%)
Jul 10, 2008 24.68 26.32 24.68 26.32 103,613 +1.58(+6.40%)
Jul 09, 2008 26.39 26.41 24.73 24.73 135,896 -1.99(-7.45%)
Jul 08, 2008 25.41 26.73 25.25 26.72 109,398 +1.41(+5.56%)
Jul 07, 2008 25.90 26.29 24.85 25.32 64,597 -0.34(-1.31%)
Jul 04, 2008 25.90 26.33 25.52 25.65 54,125 +0.00(+0.00%)
Jul 03, 2008 25.90 26.33 25.52 25.65 54,125 -0.18(-0.71%)
Jul 02, 2008 26.80 26.89 25.65 25.84 117,944 -1.03(-3.84%)
Jul 01, 2008 25.87 26.99 25.79 26.87 151,944 +0.67(+2.56%)
Jun 30, 2008 25.97 26.39 25.96 26.20 116,069 +0.07(+0.28%)
Jun 27, 2008 26.12 26.41 25.65 26.13 191,637 -0.03(-0.12%)
Jun 26, 2008 26.34 26.87 25.89 26.16 144,750 -0.54(-2.04%)
Jun 25, 2008 26.33 27.14 26.31 26.70 135,507 +0.19(+0.72%)
Jun 24, 2008 26.96 27.52 26.51 26.51 111,916 -0.70(-2.58%)
Jun 23, 2008 27.33 27.43 26.37 27.21 119,863 -0.39(-1.42%)
Jun 20, 2008 28.31 28.66 27.44 27.60 197,401 -0.90(-3.17%)
Jun 19, 2008 28.74 29.11 28.32 28.51 114,819 -0.25(-0.86%)
Jun 18, 2008 28.97 29.07 28.35 28.75 134,332 -0.42(-1.42%)
Jun 17, 2008 29.85 29.96 29.15 29.17 55,619 -0.66(-2.22%)
Jun 16, 2008 30.00 30.00 28.91 29.83 77,055 -0.22(-0.74%)
Jun 13, 2008 29.06 30.06 29.06 30.06 63,931 +1.39(+4.85%)
Jun 12, 2008 28.94 29.55 28.55 28.67 50,535 +0.05(+0.17%)
Jun 11, 2008 29.35 29.35 28.41 28.62 55,618 -0.88(-2.98%)
Jun 10, 2008 29.22 29.81 28.75 29.50 100,610 +0.03(+0.11%)
Jun 09, 2008 29.24 30.03 28.87 29.47 84,806 +0.39(+1.35%)
Jun 06, 2008 30.70 30.70 28.91 29.07 87,788 -1.91(-6.16%)
Jun 05, 2008 29.94 30.98 29.77 30.98 110,535 +0.94(+3.14%)
Jun 04, 2008 29.25 30.18 29.05 30.04 87,941 +0.62(+2.09%)
Jun 03, 2008 29.79 30.12 29.02 29.43 88,260 -0.18(-0.62%)
Jun 02, 2008 29.51 30.07 28.62 29.61 158,532 -0.56(-1.85%)
May 30, 2008 30.90 30.90 29.76 30.17 147,047 -0.76(-2.45%)
May 29, 2008 30.00 31.07 30.00 30.93 86,060 +0.78(+2.60%)
May 28, 2008 29.57 30.46 29.39 30.15 139,963 +0.58(+1.95%)
May 27, 2008 29.11 29.58 28.95 29.57 156,294 +0.42(+1.45%)
May 26, 2008 29.43 29.57 28.34 29.15 150,767 +0.00(+0.00%)
May 23, 2008 29.43 29.57 28.34 29.15 150,767 -0.42(-1.43%)
May 22, 2008 29.29 29.57 28.60 29.57 182,536 +0.28(+0.95%)
May 21, 2008 29.28 29.69 28.00 29.29 251,905 +0.25(+0.85%)
May 20, 2008 27.61 29.94 27.61 29.04 538,425 +1.57(+5.70%)
May 19, 2008 26.92 31.57 26.92 27.48 576,298 +1.57(+6.08%)
May 16, 2008 26.32 26.54 25.39 25.90 172,298 -0.20(-0.77%)
May 15, 2008 26.32 26.32 25.69 26.10 116,173 -0.36(-1.36%)
May 14, 2008 26.44 26.76 26.29 26.46 164,059 +0.06(+0.24%)
May 13, 2008 26.36 26.61 25.83 26.40 106,981 +0.12(+0.46%)
May 12, 2008 25.55 26.48 25.36 26.28 136,326 +0.85(+3.33%)
May 09, 2008 24.49 25.53 24.38 25.43 70,002 +0.59(+2.38%)
May 08, 2008 24.80 25.00 24.49 24.84 57,869 +0.06(+0.26%)
May 07, 2008 24.80 25.49 24.50 24.77 98,908 +0.10(+0.42%)
May 06, 2008 23.86 24.84 23.74 24.67 93,717 +0.62(+2.56%)
May 05, 2008 24.46 24.72 23.54 24.06 87,051 -0.52(-2.11%)
May 02, 2008 25.57 25.57 24.53 24.57 57,114 -0.88(-3.45%)
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.