Indicators

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.59	21.80	20.66	21.57	97,116	-0.12(-0.55%)
Nov 27, 2009	21.46	22.03	21.29	21.69	41,695	-0.60(-2.69%)
Nov 25, 2009	22.85	22.85	22.26	22.29	26,634	-0.52(-2.28%)
Nov 24, 2009	23.05	23.05	22.50	22.81	42,563	-0.24(-1.04%)
Nov 23, 2009	21.83	23.15	21.83	23.05	79,890	+1.47(+6.81%)
Nov 20, 2009	21.73	21.73	21.19	21.58	77,157	+0.52(+2.47%)
Nov 19, 2009	21.44	21.69	20.79	21.06	82,231	-0.63(-2.91%)
Nov 18, 2009	21.58	21.70	20.88	21.69	45,198	+0.00(+0.00%)
Nov 17, 2009	21.95	22.10	21.15	21.69	30,338	-0.44(-1.99%)
Nov 16, 2009	21.42	22.32	21.18	22.13	73,023	+0.90(+4.25%)
Nov 13, 2009	20.79	21.53	20.02	21.23	64,883	+0.46(+2.19%)
Nov 12, 2009	20.97	21.56	20.32	20.77	89,171	-0.30(-1.44%)
Nov 11, 2009	20.83	21.13	20.66	21.07	58,099	+0.33(+1.58%)
Nov 10, 2009	20.63	20.88	20.58	20.75	44,983	-0.11(-0.54%)
Nov 09, 2009	20.48	20.87	19.80	20.86	35,261	+0.63(+3.12%)
Nov 06, 2009	20.08	20.40	19.92	20.23	33,967	-0.16(-0.78%)
Nov 05, 2009	19.76	20.49	19.76	20.39	41,169	+0.78(+4.00%)
Nov 04, 2009	19.92	20.08	19.47	19.60	57,675	-0.23(-1.17%)
Nov 03, 2009	19.22	19.88	19.22	19.84	62,850	+0.15(+0.77%)

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.