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 (%)
Oct 31, 2011 51.42 52.72 50.71 51.09 56,928 -1.51(-2.87%)
Oct 28, 2011 53.40 54.00 52.36 52.60 72,982 -1.17(-2.18%)
Oct 27, 2011 52.97 55.24 51.80 53.77 160,197 +2.62(+5.13%)
Oct 26, 2011 50.54 51.87 48.54 51.15 76,697 +1.34(+2.68%)
Oct 25, 2011 51.43 51.85 49.43 49.81 51,768 -2.11(-4.07%)
Oct 24, 2011 51.18 52.77 51.09 51.92 64,565 +0.76(+1.48%)
Oct 21, 2011 51.06 51.29 49.82 51.17 70,434 +1.30(+2.61%)
Oct 20, 2011 48.77 50.11 47.80 49.86 72,282 +1.27(+2.61%)
Oct 19, 2011 51.32 51.89 48.46 48.60 116,980 -2.99(-5.79%)
Oct 18, 2011 48.88 52.06 48.54 51.58 79,572 +2.77(+5.67%)
Oct 17, 2011 51.99 51.99 48.56 48.82 89,640 -3.15(-6.06%)
Oct 14, 2011 50.25 52.35 49.38 51.97 90,723 +2.61(+5.28%)
Oct 13, 2011 49.24 49.53 48.02 49.36 50,721 -0.25(-0.50%)
Oct 12, 2011 47.29 49.91 47.29 49.61 123,617 +2.51(+5.33%)
Oct 11, 2011 46.28 47.22 45.45 47.10 87,777 +0.41(+0.88%)
Oct 10, 2011 44.65 46.71 43.84 46.69 89,956 +3.02(+6.92%)
Oct 07, 2011 44.11 44.87 42.05 43.67 74,372 -0.40(-0.91%)
Oct 06, 2011 42.60 44.22 41.40 44.07 67,537 +1.45(+3.40%)
Oct 05, 2011 41.07 42.92 40.30 42.62 56,040 +1.76(+4.31%)
Oct 04, 2011 38.64 41.34 38.64 40.86 115,542 +1.80(+4.60%)
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.