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 (%)
May 24, 2011 45.16 45.86 43.53 43.88 65,284 -0.99(-2.20%)
May 23, 2011 45.79 46.23 44.66 44.87 47,652 -1.73(-3.70%)
May 20, 2011 46.79 47.39 45.86 46.59 73,932 -0.83(-1.75%)
May 19, 2011 44.89 48.03 43.73 47.42 123,109 +3.70(+8.45%)
May 18, 2011 43.14 44.03 43.03 43.73 47,777 +0.88(+2.05%)
May 17, 2011 42.36 43.07 41.86 42.85 46,576 +0.33(+0.78%)
May 16, 2011 43.50 43.79 42.43 42.52 40,587 -1.22(-2.78%)
May 13, 2011 45.01 45.64 43.60 43.73 28,158 -1.12(-2.51%)
May 12, 2011 44.38 45.04 43.65 44.86 27,818 +0.31(+0.70%)
May 11, 2011 45.51 45.88 43.94 44.55 78,098 -1.00(-2.19%)
May 10, 2011 45.53 46.17 45.21 45.54 39,326 +0.29(+0.64%)
May 09, 2011 44.40 45.45 44.33 45.26 24,307 +0.85(+1.90%)
May 06, 2011 44.57 45.19 43.57 44.41 43,262 +0.55(+1.25%)
May 05, 2011 44.01 45.96 43.55 43.86 60,953 -0.40(-0.90%)
May 04, 2011 42.94 44.72 42.29 44.26 89,163 +1.32(+3.07%)
May 03, 2011 44.61 44.98 42.74 42.94 94,574 -1.78(-3.99%)
May 02, 2011 44.87 46.08 44.36 44.72 62,759 -1.24(-2.70%)
Apr 29, 2011 45.21 46.19 45.03 45.97 166,007 +0.78(+1.72%)
Apr 28, 2011 44.33 45.20 44.25 45.19 78,883 +0.59(+1.33%)
Apr 27, 2011 44.80 45.09 44.26 44.60 68,244 -0.20(-0.45%)
Apr 26, 2011 44.37 45.66 44.00 44.80 86,384 +0.48(+1.09%)
Apr 25, 2011 44.77 44.98 43.87 44.32 88,168 -0.52(-1.15%)
Apr 21, 2011 46.05 46.05 43.58 44.83 103,351 -0.76(-1.67%)
Apr 20, 2011 45.52 46.17 45.20 45.59 55,399 +0.93(+2.08%)
Apr 19, 2011 46.02 46.24 44.27 44.66 76,861 -1.24(-2.71%)
Apr 18, 2011 45.85 46.02 44.93 45.91 62,604 -0.88(-1.88%)
Apr 15, 2011 46.35 46.92 45.70 46.79 81,292 +0.21(+0.45%)
Apr 14, 2011 46.51 46.86 45.57 46.57 85,331 -0.27(-0.58%)
Apr 13, 2011 47.85 48.17 46.79 46.85 100,940 -0.67(-1.41%)
Apr 12, 2011 48.76 48.90 47.40 47.51 40,403 -1.66(-3.37%)
Apr 11, 2011 49.02 50.57 48.75 49.17 89,507 +0.25(+0.52%)
Apr 08, 2011 49.55 50.29 48.16 48.92 60,761 -0.93(-1.87%)
Apr 07, 2011 50.73 50.73 49.68 49.85 34,376 -0.89(-1.75%)
Apr 06, 2011 50.73 50.75 50.24 50.73 25,875 +0.08(+0.15%)
Apr 05, 2011 50.35 50.73 49.55 50.66 49,788 +0.48(+0.96%)
Apr 04, 2011 50.54 50.90 50.05 50.18 62,534 -0.06(-0.12%)
Apr 01, 2011 52.35 52.35 50.03 50.24 120,803 -1.70(-3.27%)
Mar 31, 2011 51.17 52.36 51.17 51.94 65,217 +0.78(+1.52%)
Mar 30, 2011 51.16 51.81 50.69 51.16 68,257 +0.49(+0.97%)
Mar 29, 2011 50.36 51.17 50.12 50.67 69,268 +0.25(+0.50%)
Mar 28, 2011 49.55 50.63 49.43 50.41 81,932 +0.97(+1.96%)
Mar 25, 2011 50.13 50.84 49.38 49.44 74,382 -0.28(-0.56%)
Mar 24, 2011 49.71 49.92 49.08 49.72 49,537 +0.34(+0.68%)
Mar 23, 2011 48.91 49.73 48.09 49.38 53,734 +0.57(+1.17%)
Mar 22, 2011 47.88 49.01 47.76 48.81 90,817 +1.15(+2.41%)
Mar 21, 2011 46.74 47.67 46.16 47.67 67,322 +1.99(+4.36%)
Mar 18, 2011 45.63 46.09 45.18 45.68 106,293 +0.55(+1.21%)
Mar 17, 2011 46.58 46.58 44.96 45.13 94,125 -0.32(-0.70%)
Mar 16, 2011 46.99 46.99 45.30 45.45 68,938 -1.68(-3.56%)
Mar 15, 2011 43.85 47.56 43.85 47.13 105,088 +1.49(+3.27%)
Mar 14, 2011 45.09 45.94 45.02 45.63 45,617 +0.04(+0.09%)
Mar 11, 2011 44.62 46.00 44.62 45.59 67,916 +0.49(+1.08%)
Mar 10, 2011 46.73 47.67 44.77 45.10 93,388 -1.05(-2.28%)
Mar 09, 2011 46.75 47.58 46.13 46.16 49,270 -0.79(-1.69%)
Mar 08, 2011 45.57 47.67 45.55 46.95 70,957 +1.34(+2.94%)
Mar 07, 2011 46.22 46.63 45.10 45.61 122,125 -0.47(-1.02%)
Mar 04, 2011 46.55 46.55 45.31 46.08 27,302 -0.29(-0.62%)
Mar 03, 2011 46.37 46.95 45.95 46.37 63,086 +0.74(+1.63%)
Mar 02, 2011 45.08 46.22 44.69 45.63 62,564 +0.44(+0.97%)
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.