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, 2010 43.65 44.50 42.98 44.40 85,684 +0.31(+0.70%)
Nov 29, 2010 44.41 44.41 42.93 44.09 28,383 -0.64(-1.43%)
Nov 26, 2010 44.46 45.34 44.12 44.73 10,237 -0.18(-0.40%)
Nov 24, 2010 43.91 44.91 44.91 44.91 35,646 +1.51(+3.48%)
Nov 23, 2010 41.54 43.56 41.11 43.40 35,306 +1.44(+3.43%)
Nov 22, 2010 44.05 44.67 41.44 41.96 59,977 +0.10(+0.24%)
Nov 19, 2010 42.03 42.03 41.47 41.86 37,755 -0.14(-0.33%)
Nov 18, 2010 41.81 42.85 41.15 42.00 40,815 +0.68(+1.65%)
Nov 17, 2010 41.96 42.29 40.73 41.32 27,697 -0.64(-1.53%)
Nov 16, 2010 42.27 42.31 41.08 41.96 31,126 -0.80(-1.87%)
Nov 15, 2010 43.65 43.90 42.76 42.76 42,840 -0.40(-0.93%)
Nov 12, 2010 44.40 44.57 43.03 43.16 30,848 -1.79(-3.98%)
Nov 11, 2010 45.03 45.35 44.89 44.95 24,202 -0.72(-1.58%)
Nov 10, 2010 45.39 45.85 44.15 45.67 38,681 +0.53(+1.17%)
Nov 09, 2010 45.50 45.89 44.82 45.14 24,065 -0.42(-0.92%)
Nov 08, 2010 44.96 45.69 44.87 45.56 15,828 +0.26(+0.57%)
Nov 05, 2010 45.55 45.55 45.02 45.30 32,712 -0.09(-0.20%)
Nov 04, 2010 43.52 45.44 43.10 45.39 55,073 +2.63(+6.15%)
Nov 03, 2010 42.25 42.78 41.94 42.76 31,150 +0.49(+1.16%)
Nov 02, 2010 41.28 42.27 40.80 42.27 36,859 +1.63(+4.01%)
Nov 01, 2010 41.40 42.00 40.01 40.64 24,844 -0.48(-1.17%)
Oct 29, 2010 40.04 41.19 40.04 41.12 20,986 +0.17(+0.42%)
Oct 28, 2010 41.67 41.75 40.88 40.95 20,846 -0.28(-0.68%)
Oct 27, 2010 41.30 41.55 40.12 41.23 21,088 -0.62(-1.48%)
Oct 25, 2010 41.02 42.11 41.02 41.85 19,785 +1.05(+2.57%)
Oct 22, 2010 41.48 41.48 40.41 40.80 25,833 -0.25(-0.61%)
Oct 21, 2010 41.52 41.90 40.41 41.05 30,134 -0.12(-0.29%)
Oct 20, 2010 40.42 41.46 39.92 41.17 17,553 +1.11(+2.77%)
Oct 19, 2010 40.17 41.01 39.45 40.06 34,574 -0.91(-2.22%)
Oct 18, 2010 40.51 41.03 40.10 40.97 28,114 +0.69(+1.71%)
Oct 15, 2010 40.59 40.59 39.33 40.28 57,368 +0.47(+1.18%)
Oct 14, 2010 39.52 40.30 39.33 39.81 23,962 +0.12(+0.30%)
Oct 13, 2010 38.12 39.97 38.01 39.69 44,209 +1.67(+4.39%)
Oct 12, 2010 37.82 38.16 37.13 38.02 24,715 -0.04(-0.11%)
Oct 11, 2010 38.06 38.60 37.75 38.06 26,289 -0.06(-0.16%)
Oct 08, 2010 37.80 38.49 37.00 38.12 26,417 +0.44(+1.17%)
Oct 07, 2010 37.90 38.23 37.49 37.68 14,416 +0.18(+0.48%)
Oct 06, 2010 37.78 37.79 37.01 37.50 37,404 -0.48(-1.26%)
Oct 05, 2010 36.70 38.01 36.49 37.98 51,077 +1.60(+4.40%)
Oct 04, 2010 36.62 38.15 36.33 36.38 52,920 -1.98(-5.16%)
Oct 01, 2010 38.24 38.70 37.68 38.36 24,950 +0.47(+1.24%)
Sep 30, 2010 37.85 37.99 36.75 37.89 47,426 +0.72(+1.94%)
Sep 29, 2010 37.15 37.44 36.60 37.17 24,625 -0.22(-0.59%)
Sep 28, 2010 36.33 37.42 35.53 37.39 25,351 +1.05(+2.89%)
Sep 27, 2010 36.69 36.69 35.50 36.34 30,558 -0.25(-0.68%)
Sep 24, 2010 34.61 36.75 34.29 36.59 57,448 +2.58(+7.59%)
Sep 23, 2010 34.93 35.28 33.88 34.01 31,230 -1.31(-3.71%)
Sep 22, 2010 35.61 35.90 35.00 35.32 23,001 -0.54(-1.51%)
Sep 21, 2010 36.25 36.31 35.26 35.86 26,799 -0.61(-1.67%)
Sep 20, 2010 34.35 36.54 34.04 36.47 59,222 +2.16(+6.30%)
Sep 17, 2010 34.89 34.89 34.01 34.31 61,090 -1.23(-3.46%)
Sep 15, 2010 35.25 35.74 35.03 35.54 17,131 +0.20(+0.57%)
Sep 14, 2010 35.60 36.24 35.17 35.34 36,661 -0.28(-0.79%)
Sep 13, 2010 34.43 35.95 34.20 35.62 51,201 +0.21(+0.59%)
Sep 10, 2010 35.17 35.57 35.00 35.41 24,250 +0.24(+0.68%)
Sep 09, 2010 35.86 35.86 34.80 35.17 21,847 -0.32(-0.90%)
Sep 08, 2010 35.16 35.75 35.15 35.49 21,021 +0.47(+1.34%)
Sep 07, 2010 35.45 35.76 34.95 35.02 36,621 -0.44(-1.24%)
Sep 03, 2010 35.25 35.67 34.85 35.46 39,236 +0.57(+1.63%)
Sep 02, 2010 34.88 35.09 34.48 34.89 24,980 -0.14(-0.40%)
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.