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, 2004 17.77 17.77 17.02 17.16 91,468 -0.34(-1.96%)
Nov 29, 2004 17.98 17.98 17.30 17.50 123,125 +0.08(+0.46%)
Nov 26, 2004 17.62 17.91 17.32 17.42 78,079 +0.07(+0.41%)
Nov 24, 2004 17.43 17.50 16.89 17.35 175,179 +0.29(+1.69%)
Nov 23, 2004 16.88 17.09 16.42 17.06 201,205 +0.60(+3.64%)
Nov 22, 2004 15.93 17.02 15.84 16.46 446,832 +0.08(+0.49%)
Nov 19, 2004 17.29 18.07 16.38 16.38 603,742 -1.58(-8.81%)
Nov 18, 2004 20.94 21.53 17.52 17.97 524,411 -2.39(-11.74%)
Nov 17, 2004 19.60 20.78 19.04 20.36 242,247 +1.24(+6.48%)
Nov 16, 2004 21.38 21.47 18.97 19.12 420,304 -2.11(-9.94%)
Nov 15, 2004 20.78 21.24 19.99 21.23 316,698 +0.90(+4.40%)
Nov 12, 2004 19.18 20.42 18.55 20.33 341,349 +1.77(+9.51%)
Nov 11, 2004 18.16 18.90 17.82 18.57 98,100 +0.78(+4.36%)
Nov 10, 2004 17.32 18.05 17.25 17.79 77,704 +0.23(+1.32%)
Nov 09, 2004 17.41 17.66 17.18 17.56 70,572 +0.35(+2.04%)
Nov 08, 2004 17.44 17.73 17.18 17.21 54,555 -0.58(-3.24%)
Nov 05, 2004 17.89 18.25 17.18 17.78 101,478 +0.06(+0.36%)
Nov 04, 2004 17.57 17.96 16.89 17.72 66,317 +0.34(+1.93%)
Nov 03, 2004 17.74 17.89 16.42 17.38 175,179 +0.00(+0.00%)
Nov 02, 2004 17.37 17.74 16.91 17.38 83,335 -0.40(-2.25%)
Nov 01, 2004 17.78 18.38 17.07 17.78 196,325 -0.25(-1.37%)
Oct 29, 2004 18.07 18.38 17.98 18.03 69,696 -0.35(-1.91%)
Oct 28, 2004 17.98 18.69 17.98 18.38 74,701 +0.06(+0.31%)
Oct 27, 2004 18.69 18.69 18.14 18.33 69,070 +0.14(+0.75%)
Oct 26, 2004 18.49 18.68 17.77 18.19 90,092 -0.25(-1.34%)
Oct 25, 2004 18.30 18.72 17.59 18.44 134,262 +0.73(+4.11%)
Oct 22, 2004 18.92 18.92 17.59 17.71 174,928 -0.88(-4.73%)
Oct 21, 2004 18.88 19.09 18.47 18.59 210,715 +0.21(+1.13%)
Oct 20, 2004 17.58 18.46 17.05 18.38 143,146 +0.94(+5.36%)
Oct 19, 2004 17.18 17.78 16.93 17.45 159,413 +1.25(+7.75%)
Oct 18, 2004 17.10 17.10 15.39 16.19 208,087 -0.16(-1.00%)
Oct 15, 2004 16.31 16.69 16.10 16.36 66,818 +0.22(+1.34%)
Oct 14, 2004 16.81 16.95 16.05 16.14 115,743 -0.59(-3.54%)
Oct 13, 2004 17.87 18.09 16.49 16.73 137,891 -1.20(-6.71%)
Oct 12, 2004 17.88 18.00 17.79 17.93 44,670 -0.22(-1.19%)
Oct 11, 2004 18.18 18.18 17.89 18.15 35,411 +0.13(+0.73%)
Oct 08, 2004 18.26 18.30 17.98 18.02 28,904 -0.09(-0.51%)
Oct 07, 2004 17.78 18.38 17.78 18.11 33,534 +0.13(+0.71%)
Oct 06, 2004 18.18 18.18 17.88 17.98 66,943 -0.26(-1.42%)
Oct 05, 2004 18.32 18.32 18.10 18.24 65,066 +0.12(+0.66%)
Oct 04, 2004 17.76 18.26 17.76 18.12 74,951 +0.28(+1.57%)
Oct 01, 2004 17.86 17.88 17.59 17.84 33,659 +0.08(+0.45%)
Sep 30, 2004 17.78 17.98 17.60 17.76 46,422 -0.02(-0.11%)
Sep 29, 2004 17.60 17.78 17.50 17.78 52,804 +0.20(+1.14%)
Sep 28, 2004 17.18 17.60 17.11 17.58 45,921 +0.40(+2.35%)
Sep 27, 2004 17.57 17.58 17.18 17.18 26,777 -0.31(-1.78%)
Sep 24, 2004 17.77 17.77 17.42 17.49 14,639 -0.10(-0.55%)
Sep 23, 2004 17.79 17.79 17.59 17.59 58,184 -0.19(-1.06%)
Sep 22, 2004 17.75 17.85 17.11 17.77 61,688 +0.28(+1.58%)
Sep 21, 2004 16.80 17.56 16.80 17.50 64,691 +0.62(+3.67%)
Sep 20, 2004 17.22 17.29 16.88 16.88 39,415 -0.32(-1.84%)
Sep 17, 2004 17.54 17.77 16.78 17.19 53,679 -0.21(-1.22%)
Sep 16, 2004 17.30 17.49 16.78 17.41 37,163 +0.27(+1.59%)
Sep 15, 2004 17.26 17.55 16.61 17.13 120,373 -0.23(-1.33%)
Sep 14, 2004 17.43 17.43 17.10 17.37 29,279 +0.00(+0.00%)
Sep 13, 2004 17.33 17.58 17.28 17.37 60,061 -0.01(-0.07%)
Sep 10, 2004 17.44 17.44 17.19 17.38 30,781 +0.03(+0.16%)
Sep 09, 2004 17.12 17.58 16.90 17.35 83,835 +0.37(+2.16%)
Sep 08, 2004 16.75 17.08 16.58 16.98 53,191 +0.34(+2.04%)
Sep 07, 2004 16.69 16.96 16.45 16.64 86,294 +0.00(+0.02%)
Sep 03, 2004 16.78 16.78 16.44 16.64 31,782 -0.04(-0.26%)
Sep 02, 2004 16.63 16.84 16.59 16.68 45,046 +0.13(+0.80%)
Sep 01, 2004 16.65 17.03 16.39 16.55 62,313 +0.17(+1.02%)
Aug 31, 2004 16.54 16.58 16.08 16.38 47,548 +0.12(+0.71%)
Aug 30, 2004 16.55 16.87 16.11 16.27 94,596 -0.04(-0.25%)
Aug 27, 2004 15.58 16.32 15.58 16.31 32,908 +0.46(+2.87%)
Aug 26, 2004 15.63 15.98 15.63 15.85 47,924 +0.17(+1.07%)
Aug 25, 2004 15.78 15.78 15.52 15.68 54,305 +0.00(+0.00%)
Aug 24, 2004 15.58 15.68 15.58 15.68 56,933 +0.19(+1.21%)
Aug 23, 2004 15.77 15.78 15.18 15.50 44,545 -0.16(-1.05%)
Aug 20, 2004 14.52 15.78 14.45 15.66 97,850 +1.31(+9.16%)
Aug 19, 2004 16.18 16.18 13.92 14.35 98,725 -1.32(-8.44%)
Aug 18, 2004 15.74 15.98 15.45 15.67 36,851 +0.22(+1.40%)
Aug 17, 2004 15.54 16.08 15.39 15.45 24,399 +0.13(+0.83%)
Aug 16, 2004 14.98 15.50 14.61 15.32 38,038 +0.56(+3.76%)
Aug 13, 2004 14.92 14.96 14.62 14.77 18,518 -0.15(-0.99%)
Aug 12, 2004 15.00 15.11 14.86 14.92 28,278 -0.23(-1.50%)
Aug 11, 2004 15.34 15.34 14.92 15.14 19,019 -0.14(-0.92%)
Aug 10, 2004 15.03 15.29 14.96 15.28 28,028 +0.14(+0.92%)
Aug 09, 2004 15.00 15.30 14.82 15.14 24,941 +0.23(+1.53%)
Aug 06, 2004 15.14 15.30 14.82 14.92 29,780 -0.50(-3.21%)
Aug 05, 2004 15.96 15.96 15.41 15.41 16,892 -0.39(-2.48%)
Aug 04, 2004 16.07 16.07 15.33 15.80 37,288 +0.01(+0.05%)
Aug 03, 2004 15.78 16.04 15.70 15.80 61,165 +0.02(+0.10%)
Aug 02, 2004 15.05 15.87 15.05 15.78 55,431 +0.55(+3.59%)
Jul 30, 2004 15.14 15.53 14.55 15.23 43,044 +0.06(+0.39%)
Jul 29, 2004 15.18 15.18 14.89 15.17 28,904 -0.01(-0.08%)
Jul 28, 2004 14.31 15.20 13.79 15.18 89,466 +0.84(+5.88%)
Jul 27, 2004 14.78 14.78 14.29 14.34 66,568 -0.24(-1.67%)
Jul 26, 2004 15.23 15.23 14.59 14.59 33,659 -0.28(-1.86%)
Jul 23, 2004 15.24 15.24 14.86 14.86 75,702 -0.33(-2.18%)
Jul 22, 2004 14.98 15.19 14.61 15.19 80,832 +0.47(+3.17%)
Jul 21, 2004 15.16 15.18 14.72 14.72 16,767 -0.24(-1.58%)
Jul 20, 2004 14.98 14.98 14.65 14.96 33,158 +0.06(+0.38%)
Jul 19, 2004 14.76 15.00 14.58 14.90 20,020 +0.20(+1.36%)
Jul 16, 2004 14.83 15.01 14.56 14.70 9,134 -0.06(-0.41%)
Jul 15, 2004 14.84 15.15 14.73 14.76 23,899 -0.07(-0.48%)
Jul 14, 2004 14.88 14.88 14.49 14.84 21,647 +0.08(+0.54%)
Jul 13, 2004 14.66 15.06 14.40 14.76 28,904 +0.29(+1.99%)
Jul 12, 2004 14.27 14.49 14.21 14.47 30,155 +0.20(+1.43%)
Jul 09, 2004 14.29 14.35 14.20 14.27 9,384 +0.18(+1.25%)
Jul 08, 2004 14.37 14.42 14.09 14.09 9,634 -0.28(-1.97%)
Jul 07, 2004 14.33 14.39 14.17 14.37 14,139 -0.01(-0.08%)
Jul 06, 2004 14.39 14.39 13.78 14.39 25,400 +0.18(+1.27%)
Jul 02, 2004 14.09 14.36 14.06 14.21 10,010 +0.11(+0.79%)
Jul 01, 2004 14.18 14.35 14.06 14.09 18,393 -0.10(-0.73%)
Jun 30, 2004 13.99 14.39 13.99 14.20 34,159 +0.09(+0.65%)
Jun 29, 2004 14.39 14.57 14.01 14.11 24,900 -0.01(-0.08%)
Jun 28, 2004 13.95 14.31 13.76 14.12 18,393 -0.18(-1.26%)
Jun 25, 2004 14.17 14.33 13.76 14.30 54,680 +0.20(+1.45%)
Jun 24, 2004 14.19 14.19 13.69 14.09 16,266 +0.06(+0.40%)
Jun 23, 2004 13.95 14.14 13.77 14.04 38,914 -0.27(-1.87%)
Jun 22, 2004 14.11 14.31 13.87 14.31 31,281 +0.11(+0.79%)
Jun 21, 2004 14.03 14.39 14.03 14.19 25,400 -0.06(-0.45%)
Jun 18, 2004 13.89 14.36 13.89 14.26 43,169 +0.26(+1.86%)
Jun 17, 2004 14.27 14.27 13.93 14.00 11,887 -0.04(-0.26%)
Jun 16, 2004 13.86 14.48 13.86 14.03 60,561 +0.28(+2.03%)
Jun 15, 2004 13.66 13.79 13.59 13.75 21,772 +0.25(+1.83%)
Jun 14, 2004 13.79 13.79 13.51 13.51 20,520 +0.01(+0.06%)
Jun 10, 2004 13.19 13.69 13.19 13.50 26,276 +0.19(+1.41%)
Jun 09, 2004 13.51 13.60 13.19 13.31 13,638 -0.13(-0.98%)
Jun 08, 2004 13.55 13.55 13.35 13.44 22,773 -0.10(-0.74%)
Jun 07, 2004 13.21 13.63 13.20 13.54 22,272 +0.42(+3.20%)
Jun 04, 2004 12.93 13.21 12.93 13.12 8,508 +0.16(+1.20%)
Jun 03, 2004 12.76 13.14 12.71 12.97 31,532 -0.17(-1.28%)
Jun 02, 2004 12.86 13.14 12.72 13.13 31,532 +0.35(+2.72%)
Jun 01, 2004 12.76 13.17 12.76 12.79 25,025 +0.09(+0.69%)
May 28, 2004 12.86 13.06 12.65 12.70 105,983 -0.09(-0.72%)
May 27, 2004 12.84 12.84 12.69 12.79 69,571 +0.07(+0.53%)
May 26, 2004 13.18 13.18 12.59 12.72 66,442 -0.36(-2.72%)
May 25, 2004 12.47 13.18 12.28 13.08 47,673 +0.69(+5.55%)
May 24, 2004 12.73 12.79 12.39 12.39 23,899 -0.40(-3.09%)
May 21, 2004 12.65 12.79 12.42 12.79 10,886 +0.33(+2.66%)
May 20, 2004 12.09 12.46 11.99 12.46 43,669 +0.60(+5.02%)
May 19, 2004 10.69 11.98 10.69 11.86 113,991 +1.17(+10.99%)
May 18, 2004 10.51 10.69 10.47 10.69 11,762 +0.02(+0.23%)
May 17, 2004 11.02 11.02 10.47 10.66 37,037 -0.13(-1.19%)
May 14, 2004 10.90 11.08 10.79 10.79 10,135 -0.15(-1.35%)
May 13, 2004 10.67 11.06 10.59 10.94 24,274 +0.26(+2.43%)
May 12, 2004 11.19 11.23 10.45 10.68 115,117 -0.49(-4.37%)
May 11, 2004 11.52 11.52 11.16 11.16 63,189 -0.48(-4.12%)
May 10, 2004 12.50 12.51 11.19 11.64 100,728 -0.86(-6.90%)
May 07, 2004 12.48 12.74 12.43 12.51 15,140 +0.02(+0.16%)
May 06, 2004 12.97 12.97 12.13 12.49 19,895 -0.49(-3.79%)
May 05, 2004 13.02 13.09 12.86 12.98 8,758 +0.06(+0.46%)
May 04, 2004 13.07 13.07 12.79 12.92 5,255 +0.09(+0.69%)
May 03, 2004 13.27 13.27 12.83 12.83 10,886 -0.16(-1.20%)
Apr 30, 2004 12.79 13.58 12.79 12.99 22,523 +0.20(+1.56%)
Apr 29, 2004 12.59 12.94 12.59 12.79 25,526 -0.43(-3.24%)
Apr 28, 2004 13.44 13.49 13.09 13.21 18,143 -0.22(-1.66%)
Apr 27, 2004 13.72 13.72 12.96 13.44 19,895 +0.02(+0.15%)
Apr 26, 2004 12.92 13.61 12.92 13.42 37,413 +0.42(+3.23%)
Apr 23, 2004 13.17 13.19 12.99 13.00 7,883 -0.17(-1.27%)
Apr 22, 2004 12.97 13.19 12.93 13.17 11,636 +0.34(+2.65%)
Apr 21, 2004 12.85 12.87 12.79 12.83 7,007 -0.13(-1.02%)
Apr 20, 2004 13.19 13.19 12.84 12.96 15,390 -0.07(-0.52%)
Apr 19, 2004 12.92 13.03 12.82 13.03 25,025 +0.08(+0.62%)
Apr 16, 2004 12.99 12.99 12.89 12.95 18,268 -0.02(-0.19%)
Apr 15, 2004 12.99 13.25 12.83 12.97 26,026 -0.02(-0.18%)
Apr 14, 2004 12.78 12.99 12.78 12.99 25,150 +0.14(+1.09%)
Apr 13, 2004 12.99 13.11 12.71 12.85 34,285 -0.13(-1.02%)
Apr 12, 2004 12.71 12.99 12.69 12.99 13,138 +0.22(+1.69%)
Apr 08, 2004 12.65 12.90 12.65 12.77 6,256 +0.00(+0.00%)
Apr 07, 2004 12.76 13.23 12.59 12.77 31,907 -0.03(-0.22%)
Apr 06, 2004 13.24 13.73 12.79 12.80 32,408 -0.64(-4.79%)
Apr 05, 2004 12.61 13.47 12.60 13.44 44,420 +0.86(+6.79%)
Apr 02, 2004 12.59 12.59 12.41 12.59 14,765 +0.04(+0.32%)
Apr 01, 2004 12.18 12.55 12.14 12.55 11,636 +0.34(+2.75%)
Mar 31, 2004 12.14 12.24 12.10 12.21 10,010 +0.09(+0.73%)
Mar 30, 2004 12.12 12.22 11.86 12.12 5,380 -0.00(-0.03%)
Mar 29, 2004 11.86 12.19 11.86 12.13 9,384 +0.31(+2.60%)
Mar 26, 2004 11.87 12.08 11.82 11.82 3,628 -0.05(-0.40%)
Mar 25, 2004 11.87 11.87 11.74 11.87 17,643 +0.05(+0.41%)
Mar 24, 2004 11.66 11.87 11.66 11.82 15,265 +0.01(+0.11%)
Mar 23, 2004 11.85 11.98 11.64 11.81 6,006 -0.06(-0.54%)
Mar 22, 2004 11.79 11.99 11.73 11.87 28,904 +0.05(+0.41%)
Mar 19, 2004 11.91 11.91 11.67 11.82 21,146 +0.01(+0.10%)
Mar 18, 2004 11.90 11.90 11.70 11.81 10,886 -0.06(-0.47%)
Mar 17, 2004 11.33 11.96 11.33 11.87 19,394 +0.47(+4.14%)
Mar 16, 2004 11.36 11.47 11.26 11.40 14,765 +0.06(+0.56%)
Mar 15, 2004 11.65 11.65 11.33 11.33 24,525 -0.43(-3.67%)
Mar 12, 2004 11.40 11.78 11.39 11.76 14,014 +0.34(+2.94%)
Mar 11, 2004 11.55 11.71 11.43 11.43 27,277 -0.08(-0.73%)
Mar 10, 2004 11.58 11.68 11.29 11.51 38,539 +0.12(+1.09%)
Mar 09, 2004 12.06 12.20 11.16 11.39 122,625 -0.54(-4.49%)
Mar 08, 2004 12.20 12.22 11.92 11.92 29,780 -0.04(-0.33%)
Mar 05, 2004 12.16 12.27 11.96 11.96 10,385 -0.26(-2.13%)
Mar 04, 2004 12.15 12.35 12.12 12.22 11,386 -0.05(-0.42%)
Mar 03, 2004 12.06 12.39 12.06 12.28 56,057 +0.24(+2.03%)
Mar 02, 2004 12.29 12.39 11.92 12.03 33,659 -0.66(-5.17%)
Mar 01, 2004 12.71 12.79 12.31 12.69 48,549 +0.04(+0.35%)
Feb 27, 2004 12.37 12.77 12.37 12.64 26,527 +0.18(+1.41%)
Feb 26, 2004 12.89 12.99 12.31 12.47 31,907 -0.40(-3.11%)
Feb 25, 2004 12.73 12.87 12.65 12.87 8,008 -0.04(-0.34%)
Feb 24, 2004 12.49 12.91 12.33 12.91 57,934 +0.55(+4.46%)
Feb 23, 2004 11.99 12.56 11.99 12.36 32,157 +0.31(+2.59%)
Feb 20, 2004 11.99 12.19 11.79 12.05 19,394 +0.08(+0.67%)
Feb 19, 2004 12.31 12.31 11.95 11.97 21,396 -0.20(-1.67%)
Feb 18, 2004 12.27 12.59 12.06 12.17 27,152 -0.02(-0.13%)
Feb 17, 2004 11.99 12.28 11.97 12.19 68,820 +0.22(+1.84%)
Feb 13, 2004 11.99 12.00 11.93 11.97 52,678 -0.02(-0.17%)
Feb 12, 2004 11.95 12.08 11.91 11.99 81,333 +0.00(+0.00%)
Feb 11, 2004 11.92 11.99 11.84 11.99 12,262 +0.02(+0.17%)
Feb 10, 2004 11.46 11.97 11.46 11.97 24,024 +0.51(+4.43%)
Feb 09, 2004 11.23 11.47 11.23 11.46 13,513 +0.12(+1.09%)
Feb 06, 2004 10.91 11.34 10.91 11.34 8,133 +0.33(+2.98%)
Feb 05, 2004 11.16 11.21 10.91 11.01 38,914 -0.24(-2.10%)
Feb 04, 2004 11.39 11.39 11.19 11.24 45,671 -0.06(-0.57%)
Feb 03, 2004 11.24 11.42 11.24 11.31 4,629 -0.08(-0.73%)
Feb 02, 2004 11.24 11.39 11.24 11.39 25,025 +0.12(+1.06%)
Jan 30, 2004 11.23 11.44 11.23 11.27 34,034 -0.09(-0.77%)
Jan 29, 2004 11.41 11.46 11.28 11.36 9,384 +0.01(+0.11%)
Jan 28, 2004 11.80 11.80 11.34 11.35 16,767 -0.43(-3.66%)
Jan 27, 2004 11.74 11.94 11.55 11.78 15,640 -0.06(-0.51%)
Jan 26, 2004 11.64 11.84 11.42 11.84 30,406 +0.25(+2.17%)
Jan 23, 2004 11.32 11.59 11.22 11.59 25,776 +0.24(+2.11%)
Jan 22, 2004 11.58 11.59 11.35 11.35 18,894 -0.22(-1.87%)
Jan 21, 2004 11.46 11.59 11.38 11.56 10,761 -0.00(-0.03%)
Jan 20, 2004 11.60 11.69 11.43 11.57 29,905 -0.06(-0.52%)
Jan 16, 2004 11.58 11.69 11.55 11.63 28,153 +0.04(+0.35%)
Jan 15, 2004 11.59 11.59 11.47 11.59 14,705 +0.02(+0.14%)
Jan 14, 2004 11.43 11.67 11.43 11.57 27,071 +0.04(+0.32%)
Jan 13, 2004 11.59 11.60 11.38 11.54 28,718 -0.05(-0.45%)
Jan 12, 2004 11.52 11.59 11.46 11.59 33,581 +0.02(+0.17%)
Jan 09, 2004 11.61 11.61 11.49 11.57 12,874 -0.02(-0.17%)
Jan 08, 2004 11.39 11.61 11.29 11.59 42,626 +0.21(+1.86%)
Jan 07, 2004 11.62 11.62 11.02 11.38 53,903 -0.18(-1.59%)
Jan 06, 2004 11.68 11.73 11.43 11.56 40,791 -0.03(-0.24%)
Jan 05, 2004 11.62 11.78 11.59 11.59 29,655 -0.10(-0.89%)
Jan 02, 2004 11.90 11.90 11.69 11.69 19,895 -0.10(-0.81%)
Dec 31, 2003 12.01 12.01 11.78 11.79 16,767 -0.22(-1.83%)
Dec 30, 2003 12.07 12.07 11.94 12.01 18,617 -0.04(-0.30%)
Dec 29, 2003 11.70 12.17 11.66 12.04 54,479 +0.32(+2.69%)
Dec 26, 2003 11.55 11.73 11.51 11.73 10,072 +0.04(+0.34%)
Dec 24, 2003 11.74 11.74 11.67 11.69 7,626 -0.06(-0.51%)
Dec 23, 2003 11.59 11.76 11.59 11.75 17,555 +0.02(+0.17%)
Dec 22, 2003 11.67 11.73 11.39 11.73 18,440 +0.02(+0.21%)
Dec 19, 2003 11.95 11.95 11.49 11.70 17,188 -0.02(-0.14%)
Dec 18, 2003 11.79 11.79 11.48 11.72 23,427 +0.24(+2.09%)
Dec 17, 2003 11.56 11.66 11.31 11.48 18,020 -0.07(-0.59%)
Dec 16, 2003 11.40 11.55 11.39 11.55 17,046 +0.04(+0.38%)
Dec 15, 2003 11.75 11.75 11.44 11.50 19,707 -0.14(-1.24%)
Dec 12, 2003 11.78 11.78 11.44 11.65 29,405 -0.02(-0.17%)
Dec 11, 2003 11.55 11.70 11.40 11.67 24,650 +0.13(+1.11%)
Dec 10, 2003 11.73 11.73 11.31 11.54 17,180 +0.23(+2.01%)
Dec 09, 2003 11.53 11.59 11.31 11.31 31,243 -0.20(-1.74%)
Dec 08, 2003 11.28 11.72 11.28 11.51 74,222 +0.22(+1.98%)
Dec 05, 2003 11.20 11.28 11.20 11.29 12,207 +0.08(+0.75%)
Dec 04, 2003 11.09 11.20 10.96 11.20 149,751 +0.20(+1.85%)
Dec 03, 2003 11.22 11.28 10.99 11.00 50,634 -0.15(-1.36%)
Dec 02, 2003 11.21 11.25 11.09 11.15 45,479 +0.07(+0.62%)
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.