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, 2008 24.53 25.39 24.47 24.49 69,776 +0.06(+0.26%)
Apr 29, 2008 24.93 25.30 24.30 24.42 45,803 -0.50(-1.99%)
Apr 28, 2008 24.37 25.27 24.30 24.92 106,884 +0.57(+2.33%)
Apr 25, 2008 24.43 24.69 23.98 24.35 133,087 +0.00(+0.00%)
Apr 24, 2008 23.62 24.39 23.16 24.35 67,257 +0.78(+3.32%)
Apr 23, 2008 23.75 23.97 23.43 23.57 43,225 -0.07(-0.30%)
Apr 22, 2008 24.18 24.18 23.16 23.64 76,811 -0.70(-2.89%)
Apr 21, 2008 24.02 24.54 23.85 24.34 59,656 +0.14(+0.59%)
Apr 18, 2008 23.89 24.45 23.53 24.20 75,958 +0.84(+3.59%)
Apr 17, 2008 24.23 24.23 23.35 23.36 152,548 -1.03(-4.23%)
Apr 16, 2008 23.76 24.46 23.70 24.39 81,460 +0.91(+3.88%)
Apr 15, 2008 23.66 23.66 23.10 23.48 61,721 +0.03(+0.14%)
Apr 14, 2008 22.90 23.68 22.86 23.45 91,190 +0.50(+2.19%)
Apr 11, 2008 24.03 24.08 22.86 22.94 85,471 -1.18(-4.90%)
Apr 10, 2008 23.93 24.87 23.78 24.13 110,794 +0.20(+0.84%)
Apr 09, 2008 24.72 24.77 23.83 23.93 77,401 -0.71(-2.89%)
Apr 08, 2008 24.23 24.81 24.23 24.64 146,486 +0.29(+1.18%)
Apr 07, 2008 25.02 25.23 24.35 24.35 241,589 -0.40(-1.61%)
Apr 04, 2008 25.10 25.16 24.66 24.75 182,062 -0.23(-0.93%)
Apr 03, 2008 25.20 25.51 24.71 24.98 156,144 -0.50(-1.94%)
Apr 02, 2008 25.13 25.52 24.61 25.48 143,867 +0.46(+1.85%)
Apr 01, 2008 24.69 25.13 24.26 25.01 157,029 +0.80(+3.30%)
Mar 31, 2008 24.36 24.63 23.78 24.22 103,403 -0.06(-0.23%)
Mar 28, 2008 24.79 24.92 24.22 24.27 99,675 -0.43(-1.75%)
Mar 27, 2008 25.01 25.14 24.12 24.70 54,418 -0.30(-1.21%)
Mar 26, 2008 24.13 25.09 23.97 25.01 128,724 +0.71(+2.93%)
Mar 25, 2008 24.62 25.17 24.16 24.30 136,487 -0.28(-1.14%)
Mar 24, 2008 23.90 25.27 23.90 24.57 150,594 +0.82(+3.43%)
Mar 21, 2008 23.77 24.22 22.60 23.76 331,430 +0.00(+0.00%)
Mar 20, 2008 23.77 24.22 22.60 23.76 331,430 +0.34(+1.47%)
Mar 19, 2008 24.06 24.31 23.26 23.42 133,517 -0.51(-2.14%)
Mar 18, 2008 23.41 24.31 23.01 23.93 157,123 +1.18(+5.20%)
Mar 17, 2008 21.72 23.50 21.46 22.74 139,104 +0.38(+1.68%)
Mar 14, 2008 22.66 23.26 21.91 22.37 264,692 -0.06(-0.25%)
Mar 13, 2008 22.38 23.97 20.73 22.43 603,114 +0.05(+0.21%)
Mar 12, 2008 24.30 25.18 22.25 22.38 145,882 -1.86(-7.68%)
Mar 11, 2008 23.58 24.24 22.19 24.24 200,949 +1.65(+7.29%)
Mar 10, 2008 23.71 23.71 22.59 22.59 118,792 -1.08(-4.56%)
Mar 07, 2008 23.14 24.06 23.00 23.67 136,438 +0.41(+1.75%)
Mar 06, 2008 23.88 24.89 23.26 23.26 151,068 -0.79(-3.29%)
Mar 05, 2008 24.27 24.97 23.68 24.06 118,273 -0.08(-0.33%)
Mar 04, 2008 23.27 24.25 22.95 24.14 104,968 +0.57(+2.41%)
Mar 03, 2008 23.95 23.95 22.89 23.57 105,097 +0.17(+0.72%)
Feb 29, 2008 24.22 24.65 23.34 23.40 143,927 -1.16(-4.72%)
Feb 28, 2008 25.41 25.57 24.33 24.56 117,843 -1.09(-4.24%)
Feb 27, 2008 24.18 25.65 24.08 25.65 158,822 +1.28(+5.25%)
Feb 26, 2008 24.34 24.70 24.16 24.37 129,954 +0.03(+0.13%)
Feb 25, 2008 24.38 24.61 23.62 24.34 102,848 +0.01(+0.03%)
Feb 22, 2008 24.02 24.41 23.51 24.33 121,257 +0.30(+1.26%)
Feb 21, 2008 24.97 25.59 23.92 24.02 123,692 -0.73(-2.94%)
Feb 20, 2008 24.74 25.28 24.56 24.75 119,228 -0.17(-0.67%)
Feb 19, 2008 25.00 25.81 24.60 24.92 157,486 +0.20(+0.81%)
Feb 18, 2008 24.97 25.29 23.91 24.72 262,414 +0.00(+0.00%)
Feb 15, 2008 24.97 25.29 23.91 24.72 262,414 -0.43(-1.72%)
Feb 14, 2008 26.06 26.21 25.11 25.15 130,903 -0.86(-3.29%)
Feb 13, 2008 24.20 26.16 24.15 26.01 169,742 +2.09(+8.72%)
Feb 12, 2008 24.11 24.61 23.54 23.92 93,062 -0.06(-0.23%)
Feb 11, 2008 23.98 24.20 23.51 23.98 84,104 +0.02(+0.10%)
Feb 08, 2008 24.32 24.43 23.44 23.95 125,952 +0.02(+0.07%)
Feb 07, 2008 23.78 24.53 23.53 23.94 76,610 -0.02(-0.07%)
Feb 06, 2008 23.92 24.73 23.78 23.95 86,634 +0.27(+1.15%)
Feb 05, 2008 24.97 25.26 23.62 23.68 145,552 -1.90(-7.43%)
Feb 04, 2008 25.37 26.01 24.43 25.58 133,205 +0.19(+0.76%)
Feb 01, 2008 24.14 25.40 24.03 25.39 164,772 +1.40(+5.83%)
Jan 31, 2008 22.39 24.50 22.03 23.99 280,262 +1.41(+6.23%)
Jan 30, 2008 23.53 23.80 22.50 22.58 122,652 -1.16(-4.88%)
Jan 29, 2008 24.13 24.20 23.07 23.74 131,480 -0.28(-1.16%)
Jan 28, 2008 23.29 24.53 22.43 24.02 394,926 -1.67(-6.50%)
Jan 25, 2008 26.05 26.41 25.41 25.69 109,517 +0.06(+0.25%)
Jan 24, 2008 27.07 27.82 25.53 25.63 137,304 -1.57(-5.76%)
Jan 23, 2008 25.05 27.59 24.79 27.20 156,844 +1.78(+7.01%)
Jan 22, 2008 24.07 26.05 23.69 25.41 130,812 +0.74(+2.98%)
Jan 21, 2008 25.45 26.18 24.62 24.68 159,807 +0.00(+0.00%)
Jan 18, 2008 25.45 26.18 24.62 24.68 159,807 -0.60(-2.37%)
Jan 17, 2008 27.33 27.89 25.26 25.28 106,584 -1.98(-7.27%)
Jan 16, 2008 26.32 27.97 26.08 27.26 125,928 +0.90(+3.40%)
Jan 15, 2008 26.41 26.91 26.04 26.36 97,103 -0.46(-1.70%)
Jan 14, 2008 26.66 27.16 25.80 26.82 117,063 +0.43(+1.64%)
Jan 11, 2008 27.41 27.72 26.09 26.39 101,301 -1.21(-4.37%)
Jan 10, 2008 28.22 28.22 27.40 27.60 215,008 -1.02(-3.55%)
Jan 09, 2008 26.88 28.65 26.64 28.61 151,387 +1.60(+5.92%)
Jan 08, 2008 28.18 28.73 27.01 27.01 135,900 -1.11(-3.95%)
Jan 07, 2008 27.87 28.73 27.15 28.12 131,329 +0.44(+1.59%)
Jan 04, 2008 28.50 28.96 27.68 27.68 112,214 -1.13(-3.91%)
Jan 03, 2008 29.87 30.07 28.73 28.81 96,631 -0.94(-3.17%)
Jan 02, 2008 30.57 31.14 29.56 29.75 101,607 -0.93(-3.02%)
Jan 01, 2008 30.62 31.38 30.21 30.68 68,050 +0.00(+0.00%)
Dec 31, 2007 30.62 31.38 30.21 30.68 68,050 -0.33(-1.06%)
Dec 28, 2007 30.66 31.26 30.22 31.01 101,701 +0.66(+2.19%)
Dec 27, 2007 31.16 31.66 30.26 30.34 82,350 -0.77(-2.47%)
Dec 26, 2007 31.78 32.17 30.90 31.11 148,483 -1.08(-3.35%)
Dec 24, 2007 30.86 32.30 30.37 32.19 54,369 +1.23(+3.98%)
Dec 21, 2007 30.10 31.12 29.33 30.96 314,459 +1.39(+4.70%)
Dec 20, 2007 29.00 29.83 28.39 29.57 170,020 +0.98(+3.44%)
Dec 19, 2007 28.14 28.92 27.68 28.59 94,057 +0.42(+1.50%)
Dec 18, 2007 27.05 28.25 26.56 28.16 87,111 +1.49(+5.60%)
Dec 17, 2007 26.41 27.88 26.21 26.67 103,130 +0.04(+0.15%)
Dec 14, 2007 27.17 27.68 26.47 26.63 106,172 -0.94(-3.39%)
Dec 13, 2007 27.70 28.04 27.24 27.56 63,449 -0.40(-1.43%)
Dec 12, 2007 28.32 28.99 27.14 27.96 89,914 +0.55(+2.01%)
Dec 11, 2007 28.61 29.42 27.38 27.41 111,268 -0.99(-3.49%)
Dec 10, 2007 29.30 29.70 28.24 28.40 75,798 -0.77(-2.63%)
Dec 07, 2007 28.74 29.99 28.11 29.17 109,921 +0.57(+1.98%)
Dec 06, 2007 26.83 28.73 26.83 28.60 127,430 +1.76(+6.55%)
Dec 05, 2007 27.92 27.92 26.63 26.84 64,494 -0.60(-2.18%)
Dec 04, 2007 26.34 27.60 25.68 27.44 113,877 +0.97(+3.65%)
Dec 03, 2007 27.81 27.81 26.48 26.48 61,459 -1.28(-4.61%)
Nov 30, 2007 27.69 27.79 26.66 27.76 121,052 +0.51(+1.88%)
Nov 29, 2007 27.45 27.68 26.78 27.24 48,417 -0.24(-0.87%)
Nov 28, 2007 26.96 27.77 26.96 27.48 132,286 +0.94(+3.52%)
Nov 27, 2007 26.33 26.88 25.83 26.55 85,068 +0.31(+1.19%)
Nov 26, 2007 27.56 27.56 25.93 26.24 85,147 -1.34(-4.87%)
Nov 23, 2007 27.55 27.84 27.13 27.58 38,827 +0.35(+1.29%)
Nov 21, 2007 27.86 27.89 26.83 27.23 96,675 -0.74(-2.63%)
Nov 20, 2007 27.69 28.50 26.47 27.96 215,419 +0.39(+1.42%)
Nov 19, 2007 29.21 29.27 26.41 27.57 254,242 -1.97(-6.68%)
Nov 16, 2007 30.98 31.17 29.42 29.55 242,918 -1.35(-4.37%)
Nov 15, 2007 33.38 33.38 30.47 30.90 149,560 -2.13(-6.44%)
Nov 14, 2007 33.56 33.57 32.78 33.02 89,437 -0.49(-1.45%)
Nov 13, 2007 33.28 33.53 32.48 33.51 166,884 +0.61(+1.85%)
Nov 12, 2007 32.70 33.78 32.36 32.90 54,021 +0.14(+0.41%)
Nov 09, 2007 32.74 33.49 31.76 32.77 80,219 -0.37(-1.11%)
Nov 08, 2007 31.38 33.33 31.18 33.13 110,155 +2.03(+6.53%)
Nov 07, 2007 32.40 32.84 31.06 31.10 98,117 -1.81(-5.51%)
Nov 06, 2007 32.80 32.94 31.46 32.92 43,919 +0.30(+0.91%)
Nov 05, 2007 32.06 32.70 31.55 32.62 46,293 -0.01(-0.02%)
Nov 02, 2007 32.24 33.09 31.74 32.63 47,980 +0.85(+2.67%)
Nov 01, 2007 34.16 34.16 31.52 31.78 121,494 -2.75(-7.96%)
Oct 31, 2007 34.07 35.66 33.65 34.53 88,188 +0.69(+2.03%)
Oct 30, 2007 33.37 34.60 33.17 33.85 69,895 +0.20(+0.59%)
Oct 29, 2007 33.92 34.01 33.30 33.65 76,046 -0.16(-0.47%)
Oct 26, 2007 33.37 33.92 33.12 33.81 69,493 +0.53(+1.59%)
Oct 25, 2007 33.29 34.02 32.81 33.28 61,297 +0.03(+0.10%)
Oct 24, 2007 33.46 33.56 31.86 33.25 69,103 -0.60(-1.77%)
Oct 23, 2007 32.77 33.85 32.37 33.85 122,353 +1.16(+3.55%)
Oct 22, 2007 31.27 32.77 30.50 32.69 82,083 +0.82(+2.56%)
Oct 19, 2007 32.76 32.76 31.69 31.87 77,013 -0.89(-2.73%)
Oct 18, 2007 32.45 32.77 32.14 32.77 60,170 +0.14(+0.42%)
Oct 17, 2007 32.77 32.81 31.90 32.63 55,305 +0.19(+0.59%)
Oct 16, 2007 32.10 32.53 31.82 32.44 47,870 +0.18(+0.57%)
Oct 15, 2007 32.77 32.77 31.69 32.26 70,559 -0.51(-1.56%)
Oct 12, 2007 32.16 32.91 32.16 32.77 51,804 +0.72(+2.24%)
Oct 11, 2007 32.91 33.21 31.40 32.05 109,227 -0.72(-2.19%)
Oct 10, 2007 33.18 33.18 32.32 32.77 39,432 -0.41(-1.23%)
Oct 09, 2007 32.77 33.54 32.24 33.17 81,798 +0.41(+1.24%)
Oct 08, 2007 33.60 33.60 32.07 32.77 96,424 -1.09(-3.21%)
Oct 05, 2007 33.57 34.16 33.28 33.85 75,782 +0.54(+1.61%)
Oct 04, 2007 32.62 33.33 32.26 33.32 38,778 +0.89(+2.74%)
Oct 03, 2007 33.02 33.42 32.15 32.43 43,077 -0.74(-2.22%)
Oct 02, 2007 32.50 33.37 32.06 33.17 48,708 +0.64(+1.97%)
Oct 01, 2007 32.06 32.95 31.94 32.53 96,183 +0.52(+1.62%)
Sep 28, 2007 33.13 33.13 31.94 32.01 53,297 -1.09(-3.28%)
Sep 27, 2007 33.45 33.53 32.66 33.09 64,444 -0.14(-0.43%)
Sep 26, 2007 33.16 33.57 32.87 33.24 70,574 +0.37(+1.12%)
Sep 25, 2007 33.33 33.33 32.44 32.87 78,850 -0.65(-1.93%)
Sep 24, 2007 34.30 34.71 33.35 33.52 88,201 -0.88(-2.56%)
Sep 21, 2007 33.61 35.16 33.61 34.40 160,206 +0.83(+2.48%)
Sep 20, 2007 34.16 34.84 33.43 33.57 73,859 -0.79(-2.30%)
Sep 19, 2007 33.74 35.16 33.24 34.36 98,733 +0.83(+2.48%)
Sep 18, 2007 31.46 33.95 30.94 33.53 114,417 +2.22(+7.10%)
Sep 17, 2007 31.42 31.50 30.40 31.30 200,542 -0.07(-0.23%)
Sep 14, 2007 30.63 31.66 30.45 31.38 82,842 +0.30(+0.98%)
Sep 13, 2007 31.34 31.58 30.57 31.07 64,977 -0.02(-0.05%)
Sep 12, 2007 31.80 32.13 31.03 31.09 87,413 -0.86(-2.68%)
Sep 11, 2007 31.70 32.04 31.18 31.94 67,243 +0.47(+1.50%)
Sep 10, 2007 31.08 32.07 30.24 31.47 90,760 +0.65(+2.10%)
Sep 07, 2007 31.20 31.54 30.54 30.82 62,641 -0.95(-2.99%)
Sep 06, 2007 32.64 33.08 31.62 31.78 84,616 -0.78(-2.41%)
Sep 05, 2007 32.81 32.81 32.04 32.56 73,311 -0.59(-1.78%)
Sep 04, 2007 32.36 33.36 32.36 33.15 82,056 +0.58(+1.79%)
Aug 31, 2007 33.00 33.23 31.90 32.57 67,763 +0.17(+0.52%)
Aug 30, 2007 32.03 33.36 32.03 32.40 79,064 -0.14(-0.44%)
Aug 29, 2007 31.57 32.59 31.06 32.54 146,597 +1.31(+4.20%)
Aug 28, 2007 30.87 31.76 30.61 31.23 164,298 +0.09(+0.28%)
Aug 27, 2007 30.00 31.74 29.65 31.14 231,259 +0.78(+2.55%)
Aug 24, 2007 30.30 30.45 30.11 30.37 97,678 +0.02(+0.08%)
Aug 23, 2007 31.01 31.15 29.72 30.34 212,213 -0.42(-1.35%)
Aug 22, 2007 31.45 31.57 30.58 30.76 116,407 -0.30(-0.98%)
Aug 21, 2007 31.41 31.97 30.97 31.06 75,263 -0.53(-1.67%)
Aug 20, 2007 31.43 32.33 30.77 31.59 76,391 +0.16(+0.51%)
Aug 17, 2007 31.91 32.05 31.07 31.43 190,538 +0.30(+0.98%)
Aug 16, 2007 29.98 31.40 28.94 31.13 146,894 +2.29(+7.92%)
Aug 15, 2007 28.10 30.37 28.10 28.84 114,992 +0.42(+1.46%)
Aug 14, 2007 29.91 30.04 28.43 28.43 117,017 -1.14(-3.86%)
Aug 13, 2007 30.52 30.52 28.83 29.57 124,726 -0.39(-1.31%)
Aug 10, 2007 31.43 32.55 29.57 29.96 169,593 -2.00(-6.25%)
Aug 09, 2007 32.49 34.27 31.59 31.96 219,067 -1.17(-3.52%)
Aug 08, 2007 31.68 36.64 30.89 33.13 559,454 +1.59(+5.04%)
Aug 07, 2007 30.08 31.65 28.98 31.54 303,122 +1.16(+3.81%)
Aug 06, 2007 27.86 30.51 27.80 30.38 153,343 +2.65(+9.57%)
Aug 03, 2007 27.97 29.71 27.60 27.72 106,492 -1.49(-5.09%)
Aug 02, 2007 28.49 29.27 28.36 29.21 129,603 +0.94(+3.34%)
Aug 01, 2007 27.00 29.03 26.71 28.27 103,293 +1.08(+3.97%)
Jul 31, 2007 27.73 28.16 27.17 27.19 79,877 -0.16(-0.58%)
Jul 30, 2007 26.86 27.87 26.09 27.35 125,555 +0.36(+1.33%)
Jul 27, 2007 27.60 28.08 26.93 26.99 111,192 -0.76(-2.74%)
Jul 26, 2007 27.69 28.61 26.88 27.75 106,327 -0.46(-1.62%)
Jul 25, 2007 28.44 28.67 27.76 28.20 92,480 +0.02(+0.09%)
Jul 24, 2007 29.11 29.17 27.97 28.18 121,748 -1.39(-4.70%)
Jul 23, 2007 29.51 30.05 29.31 29.57 130,293 +0.20(+0.68%)
Jul 20, 2007 29.91 29.95 28.92 29.37 197,953 -0.61(-2.03%)
Jul 19, 2007 29.76 30.19 29.58 29.98 71,022 +0.41(+1.38%)
Jul 18, 2007 29.73 30.46 29.14 29.57 99,196 -0.53(-1.75%)
Jul 17, 2007 30.16 30.73 30.07 30.10 79,971 -0.03(-0.11%)
Jul 16, 2007 30.77 31.01 29.86 30.13 94,837 -0.73(-2.36%)
Jul 13, 2007 30.94 31.46 30.51 30.86 52,972 -0.10(-0.31%)
Jul 12, 2007 30.97 31.17 29.97 30.95 65,573 +0.18(+0.60%)
Jul 11, 2007 30.15 30.98 29.77 30.77 121,355 +0.79(+2.64%)
Jul 10, 2007 29.59 30.64 28.90 29.98 163,798 +0.05(+0.16%)
Jul 09, 2007 29.67 30.11 29.27 29.93 65,010 +0.25(+0.83%)
Jul 06, 2007 29.75 29.81 29.33 29.68 34,596 -0.15(-0.51%)
Jul 05, 2007 29.77 29.97 29.18 29.83 80,444 +0.14(+0.48%)
Jul 03, 2007 29.65 29.75 29.41 29.69 29,888 +0.06(+0.22%)
Jul 02, 2007 28.81 29.69 28.50 29.63 121,075 +1.09(+3.81%)
Jun 29, 2007 29.82 30.05 28.51 28.54 82,062 -1.01(-3.43%)
Jun 28, 2007 29.23 30.34 28.40 29.55 140,945 +0.38(+1.32%)
Jun 27, 2007 28.03 29.35 27.77 29.17 102,255 +0.86(+3.02%)
Jun 26, 2007 28.36 28.77 27.84 28.32 117,611 +0.18(+0.65%)
Jun 25, 2007 27.81 29.25 27.81 28.13 128,574 +0.15(+0.54%)
Jun 22, 2007 27.85 28.16 27.48 27.98 236,051 +0.02(+0.06%)
Jun 21, 2007 27.35 28.09 27.12 27.96 90,432 +0.26(+0.95%)
Jun 20, 2007 28.33 28.33 27.60 27.70 74,326 -0.38(-1.37%)
Jun 19, 2007 27.80 28.50 27.57 28.08 68,194 +0.10(+0.37%)
Jun 18, 2007 28.18 28.32 27.73 27.98 39,915 -0.18(-0.65%)
Jun 15, 2007 28.56 28.77 28.15 28.16 166,420 +0.16(+0.57%)
Jun 14, 2007 28.40 28.40 27.86 28.00 73,700 -0.27(-0.96%)
Jun 13, 2007 27.42 28.57 27.42 28.27 79,581 +0.97(+3.57%)
Jun 12, 2007 27.43 27.76 27.10 27.30 83,460 -0.36(-1.30%)
Jun 11, 2007 28.07 28.29 27.49 27.66 61,257 -0.54(-1.93%)
Jun 08, 2007 27.17 28.28 27.17 28.20 52,565 +0.98(+3.61%)
Jun 07, 2007 27.34 27.57 26.69 27.22 92,672 -0.31(-1.13%)
Jun 06, 2007 27.12 27.60 26.92 27.53 108,598 +0.20(+0.73%)
Jun 05, 2007 28.34 28.34 27.17 27.33 111,649 -1.09(-3.85%)
Jun 04, 2007 28.38 28.95 28.18 28.43 72,973 -0.13(-0.45%)
Jun 01, 2007 28.50 28.67 28.12 28.55 214,032 +0.41(+1.45%)
May 31, 2007 28.69 28.69 27.98 28.15 91,990 -0.60(-2.09%)
May 30, 2007 28.02 28.77 27.92 28.75 129,165 +0.59(+2.10%)
May 29, 2007 28.20 28.35 27.89 28.16 91,964 +0.02(+0.06%)
May 25, 2007 28.13 28.37 27.83 28.14 88,347 +0.17(+0.60%)
May 24, 2007 28.39 28.79 27.28 27.97 122,171 -0.42(-1.49%)
May 23, 2007 29.03 29.23 28.19 28.39 62,044 -0.70(-2.39%)
May 22, 2007 28.55 29.17 28.33 29.09 75,353 +0.04(+0.14%)
May 21, 2007 28.12 29.14 27.57 29.05 129,578 +0.78(+2.77%)
May 18, 2007 25.65 28.31 25.02 28.27 403,816 +2.73(+10.70%)
May 17, 2007 24.56 26.24 24.53 25.53 272,219 +1.80(+7.58%)
May 16, 2007 23.30 23.74 23.15 23.74 101,850 +0.47(+2.03%)
May 15, 2007 23.42 23.50 23.16 23.26 88,241 -0.21(-0.89%)
May 14, 2007 24.03 24.03 23.30 23.47 69,427 -0.65(-2.68%)
May 11, 2007 23.32 24.30 23.08 24.12 30,872 +0.78(+3.36%)
May 10, 2007 23.74 23.82 23.26 23.34 60,389 -0.60(-2.50%)
May 09, 2007 23.65 23.94 23.31 23.94 87,904 +0.18(+0.74%)
May 08, 2007 24.22 24.34 23.61 23.76 40,905 -0.58(-2.36%)
May 07, 2007 23.93 24.55 23.93 24.34 36,962 +0.26(+1.10%)
May 04, 2007 24.20 24.20 23.77 24.07 28,081 -0.14(-0.59%)
May 03, 2007 24.02 24.41 23.99 24.22 74,961 +0.13(+0.53%)
May 02, 2007 23.26 24.25 22.79 24.09 66,305 +0.80(+3.43%)
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.