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 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%)
May 01, 2008 24.52 25.55 24.52 25.45 79,580 +0.97(+3.95%)
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%)
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.