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 (%)
Jan 31, 2011 38.43 39.91 38.12 39.83 84,591 +1.53(+4.01%)
Jan 28, 2011 40.16 40.31 37.98 38.29 62,904 -1.80(-4.50%)
Jan 27, 2011 40.06 40.32 39.66 40.09 27,752 -0.02(-0.04%)
Jan 26, 2011 39.77 40.32 39.25 40.11 70,464 +0.55(+1.38%)
Jan 25, 2011 40.26 40.36 38.79 39.56 58,380 -0.86(-2.13%)
Jan 24, 2011 39.47 40.71 39.02 40.42 88,731 +1.10(+2.79%)
Jan 21, 2011 40.33 40.33 39.17 39.33 63,231 -0.80(-2.00%)
Jan 20, 2011 39.69 40.43 39.14 40.13 44,888 +0.19(+0.46%)
Jan 19, 2011 41.03 41.25 39.88 39.94 37,825 -1.23(-2.99%)
Jan 18, 2011 41.01 41.45 40.52 41.17 38,417 -0.17(-0.41%)
Jan 14, 2011 40.42 41.45 39.97 41.34 114,291 +0.94(+2.32%)
Jan 13, 2011 40.07 40.57 40.00 40.41 24,238 -0.05(-0.13%)
Jan 12, 2011 41.06 41.20 40.15 40.46 42,796 -0.35(-0.85%)
Jan 11, 2011 40.00 40.88 39.62 40.80 60,084 +0.92(+2.30%)
Jan 10, 2011 39.41 40.00 39.07 39.88 24,576 +0.30(+0.75%)
Jan 07, 2011 40.25 40.25 38.64 39.59 32,928 -0.51(-1.28%)
Jan 06, 2011 40.28 40.37 39.75 40.10 14,612 -0.24(-0.59%)
Jan 05, 2011 39.74 40.36 39.39 40.34 19,331 +0.62(+1.55%)
Jan 04, 2011 40.82 40.88 39.41 39.72 69,702 -0.88(-2.16%)
Jan 03, 2011 40.50 40.74 40.40 40.60 60,474 +0.40(+0.99%)
Dec 31, 2010 40.47 40.82 39.99 40.20 19,990 -0.42(-1.04%)
Dec 30, 2010 40.80 41.20 40.59 40.63 21,376 -0.02(-0.04%)
Dec 29, 2010 40.50 40.88 40.47 40.64 13,268 +0.34(+0.84%)
Dec 28, 2010 39.95 40.59 39.72 40.31 21,958 +0.29(+0.71%)
Dec 27, 2010 38.62 40.20 38.62 40.02 69,011 +0.47(+1.19%)
Dec 23, 2010 40.29 40.93 39.20 39.55 66,994 -0.57(-1.42%)
Dec 22, 2010 41.59 41.59 39.55 40.12 120,048 -1.32(-3.18%)
Dec 21, 2010 40.46 41.67 40.31 41.44 33,766 +1.29(+3.20%)
Dec 20, 2010 38.31 41.07 38.31 40.15 47,415 -0.27(-0.67%)
Dec 17, 2010 41.20 41.20 39.91 40.42 115,316 -0.83(-2.02%)
Dec 16, 2010 39.84 41.55 39.53 41.26 68,359 +1.47(+3.70%)
Dec 15, 2010 39.37 40.76 39.03 39.78 60,433 +0.45(+1.15%)
Dec 14, 2010 38.89 39.48 38.78 39.33 31,859 +0.68(+1.76%)
Dec 13, 2010 39.32 39.52 38.30 38.65 39,707 -0.39(-1.01%)
Dec 10, 2010 38.73 39.05 38.37 39.05 50,828 +0.51(+1.33%)
Dec 09, 2010 39.04 39.28 38.22 38.53 45,610 +0.01(+0.02%)
Dec 08, 2010 39.21 39.67 38.32 38.52 68,581 -0.50(-1.27%)
Dec 07, 2010 39.56 39.70 38.71 39.02 70,718 -0.18(-0.45%)
Dec 06, 2010 38.09 39.46 38.09 39.20 43,943 +0.03(+0.06%)
Dec 03, 2010 38.99 39.44 38.72 39.17 38,230 -0.23(-0.58%)
Dec 02, 2010 38.14 39.50 38.02 39.40 45,229 +1.16(+3.03%)
Dec 01, 2010 38.10 38.26 37.78 38.24 56,445 +0.93(+2.50%)
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%)
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.