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 (%)
Aug 31, 2011 47.26 47.26 45.27 46.09 59,120 -0.92(-1.97%)
Aug 30, 2011 46.28 47.37 45.38 47.02 37,299 +0.39(+0.84%)
Aug 29, 2011 45.18 46.70 44.67 46.63 67,828 +2.00(+4.49%)
Aug 26, 2011 42.92 45.04 42.77 44.62 74,615 +1.40(+3.24%)
Aug 25, 2011 46.60 46.60 43.11 43.22 71,894 -3.05(-6.58%)
Aug 24, 2011 44.69 46.41 44.49 46.27 84,449 +1.36(+3.02%)
Aug 23, 2011 40.20 45.08 40.09 44.91 140,851 +4.97(+12.45%)
Aug 22, 2011 39.76 41.85 38.78 39.94 75,621 +1.53(+3.98%)
Aug 19, 2011 37.58 39.92 37.58 38.41 73,582 +0.61(+1.62%)
Aug 18, 2011 39.72 40.52 37.48 37.80 90,636 -3.56(-8.61%)
Aug 17, 2011 41.14 42.09 40.72 41.37 41,046 +0.58(+1.41%)
Aug 16, 2011 41.69 42.27 40.29 40.79 58,429 -1.30(-3.08%)
Aug 15, 2011 41.65 42.59 41.22 42.09 39,358 +1.12(+2.73%)
Aug 12, 2011 41.38 41.51 39.98 40.97 45,802 +0.13(+0.31%)
Aug 11, 2011 38.37 41.56 38.19 40.84 83,740 +2.87(+7.55%)
Aug 10, 2011 40.36 41.00 37.71 37.97 82,720 -3.79(-9.08%)
Aug 09, 2011 40.26 43.60 36.68 41.77 175,592 +2.54(+6.47%)
Aug 08, 2011 41.88 44.80 39.19 39.23 189,372 -4.41(-10.11%)
Aug 05, 2011 42.49 43.74 40.81 43.64 102,245 +1.75(+4.17%)
Aug 04, 2011 43.34 44.20 41.89 41.89 72,803 -2.20(-4.98%)
Aug 03, 2011 43.67 44.59 42.03 44.09 44,402 +0.61(+1.40%)
Aug 02, 2011 44.12 45.49 43.45 43.48 61,311 -1.13(-2.53%)
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.