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 (%)
Dec 31, 2010 40.47 40.82 39.99 40.20 19,990 -0.42(-1.04%)
Dec 30, 2010 40.80 41.20 40.59 40.63 21,376 -0.02(-0.04%)
Dec 29, 2010 40.50 40.88 40.47 40.64 13,268 +0.34(+0.84%)
Dec 28, 2010 39.95 40.59 39.72 40.31 21,958 +0.29(+0.71%)
Dec 27, 2010 38.62 40.20 38.62 40.02 69,011 +0.47(+1.19%)
Dec 23, 2010 40.29 40.93 39.20 39.55 66,994 -0.57(-1.42%)
Dec 22, 2010 41.59 41.59 39.55 40.12 120,048 -1.32(-3.18%)
Dec 21, 2010 40.46 41.67 40.31 41.44 33,766 +1.29(+3.20%)
Dec 20, 2010 38.31 41.07 38.31 40.15 47,415 -0.27(-0.67%)
Dec 17, 2010 41.20 41.20 39.91 40.42 115,316 -0.83(-2.02%)
Dec 16, 2010 39.84 41.55 39.53 41.26 68,359 +1.47(+3.70%)
Dec 15, 2010 39.37 40.76 39.03 39.78 60,433 +0.45(+1.15%)
Dec 14, 2010 38.89 39.48 38.78 39.33 31,859 +0.68(+1.76%)
Dec 13, 2010 39.32 39.52 38.30 38.65 39,707 -0.39(-1.01%)
Dec 10, 2010 38.73 39.05 38.37 39.05 50,828 +0.51(+1.33%)
Dec 09, 2010 39.04 39.28 38.22 38.53 45,610 +0.01(+0.02%)
Dec 08, 2010 39.21 39.67 38.32 38.52 68,581 -0.50(-1.27%)
Dec 07, 2010 39.56 39.70 38.71 39.02 70,718 -0.18(-0.45%)
Dec 06, 2010 38.09 39.46 38.09 39.20 43,943 +0.03(+0.06%)
Dec 03, 2010 38.99 39.44 38.72 39.17 38,230 -0.23(-0.58%)
Dec 02, 2010 38.14 39.50 38.02 39.40 45,229 +1.16(+3.03%)
Dec 01, 2010 38.10 38.26 37.78 38.24 56,445 +0.93(+2.50%)
Nov 30, 2010 36.68 37.39 36.11 37.31 101,977 +0.26(+0.70%)
Nov 29, 2010 37.31 37.31 36.07 37.05 33,780 -0.54(-1.43%)
Nov 26, 2010 37.36 38.10 37.07 37.58 12,183 -0.15(-0.40%)
Nov 24, 2010 36.89 37.73 37.73 37.73 42,424 +1.27(+3.48%)
Nov 23, 2010 34.90 36.60 34.54 36.47 42,019 +1.21(+3.43%)
Nov 22, 2010 37.01 37.53 34.82 35.26 71,382 +0.08(+0.24%)
Nov 19, 2010 35.31 35.31 34.84 35.17 44,934 -0.12(-0.33%)
Nov 18, 2010 35.13 36.00 34.58 35.29 48,576 +0.57(+1.65%)
Nov 17, 2010 35.26 35.53 34.22 34.72 32,963 -0.54(-1.53%)
Nov 16, 2010 35.52 35.55 34.52 35.26 37,044 -0.67(-1.87%)
Nov 15, 2010 36.68 36.88 35.93 35.93 50,986 -0.34(-0.93%)
Nov 12, 2010 37.31 37.45 36.15 36.26 36,714 -1.50(-3.98%)
Nov 11, 2010 37.84 38.10 37.72 37.77 28,804 -0.60(-1.58%)
Nov 10, 2010 38.14 38.52 37.10 38.37 46,036 +0.45(+1.17%)
Nov 09, 2010 38.23 38.56 37.66 37.93 28,641 -0.35(-0.92%)
Nov 08, 2010 37.78 38.39 37.70 38.28 18,837 +0.22(+0.57%)
Nov 05, 2010 38.27 38.27 37.83 38.06 38,932 -0.08(-0.20%)
Nov 04, 2010 36.57 38.18 36.21 38.14 65,545 +2.21(+6.15%)
Nov 03, 2010 35.50 35.94 35.24 35.93 37,073 +0.41(+1.16%)
Nov 02, 2010 34.68 35.52 34.28 35.52 43,868 +1.37(+4.01%)
Nov 01, 2010 34.79 35.29 33.62 34.15 29,568 -0.40(-1.17%)
Oct 29, 2010 33.64 34.61 33.64 34.55 24,976 +0.14(+0.42%)
Oct 28, 2010 35.01 35.08 34.34 34.41 24,810 -0.24(-0.68%)
Oct 27, 2010 34.70 34.91 33.71 34.64 25,098 -0.52(-1.48%)
Oct 25, 2010 34.47 35.38 34.47 35.16 23,547 +0.88(+2.57%)
Oct 22, 2010 34.85 34.85 33.95 34.28 30,745 -0.21(-0.61%)
Oct 21, 2010 34.89 35.21 33.95 34.49 35,864 -0.10(-0.29%)
Oct 20, 2010 33.96 34.84 33.54 34.59 20,890 +0.93(+2.77%)
Oct 19, 2010 33.75 34.46 33.15 33.66 41,148 -0.76(-2.22%)
Oct 18, 2010 34.04 34.47 33.69 34.42 33,460 +0.58(+1.71%)
Oct 15, 2010 34.10 34.10 33.05 33.84 68,277 +0.39(+1.18%)
Oct 14, 2010 33.21 33.86 33.05 33.45 28,518 +0.10(+0.30%)
Oct 13, 2010 32.03 33.58 31.94 33.35 52,615 +1.40(+4.39%)
Oct 12, 2010 31.78 32.06 31.20 31.95 29,414 -0.03(-0.11%)
Oct 11, 2010 31.98 32.43 31.72 31.98 31,288 -0.05(-0.16%)
Oct 08, 2010 31.76 32.34 31.09 32.03 31,440 +0.37(+1.17%)
Oct 07, 2010 31.84 32.12 31.50 31.66 17,157 +0.15(+0.48%)
Oct 06, 2010 31.74 31.75 31.10 31.51 44,516 -0.40(-1.26%)
Oct 05, 2010 30.84 31.94 30.66 31.91 60,789 +1.34(+4.40%)
Oct 04, 2010 30.77 32.05 30.53 30.57 62,983 -1.66(-5.16%)
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.