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 (%)
Apr 30, 2004 12.79 13.58 12.79 12.99 22,523 +0.20(+1.56%)
Apr 29, 2004 12.59 12.94 12.59 12.79 25,526 -0.43(-3.24%)
Apr 28, 2004 13.44 13.49 13.09 13.21 18,143 -0.22(-1.66%)
Apr 27, 2004 13.72 13.72 12.96 13.44 19,895 +0.02(+0.15%)
Apr 26, 2004 12.92 13.61 12.92 13.42 37,413 +0.42(+3.23%)
Apr 23, 2004 13.17 13.19 12.99 13.00 7,883 -0.17(-1.27%)
Apr 22, 2004 12.97 13.19 12.93 13.17 11,636 +0.34(+2.65%)
Apr 21, 2004 12.85 12.87 12.79 12.83 7,007 -0.13(-1.02%)
Apr 20, 2004 13.19 13.19 12.84 12.96 15,390 -0.07(-0.52%)
Apr 19, 2004 12.92 13.03 12.82 13.03 25,025 +0.08(+0.62%)
Apr 16, 2004 12.99 12.99 12.89 12.95 18,268 -0.02(-0.19%)
Apr 15, 2004 12.99 13.25 12.83 12.97 26,026 -0.02(-0.18%)
Apr 14, 2004 12.78 12.99 12.78 12.99 25,150 +0.14(+1.09%)
Apr 13, 2004 12.99 13.11 12.71 12.85 34,285 -0.13(-1.02%)
Apr 12, 2004 12.71 12.99 12.69 12.99 13,138 +0.22(+1.69%)
Apr 08, 2004 12.65 12.90 12.65 12.77 6,256 +0.00(+0.00%)
Apr 07, 2004 12.76 13.23 12.59 12.77 31,907 -0.03(-0.22%)
Apr 06, 2004 13.24 13.73 12.79 12.80 32,408 -0.64(-4.79%)
Apr 05, 2004 12.61 13.47 12.60 13.44 44,420 +0.86(+6.79%)
Apr 02, 2004 12.59 12.59 12.41 12.59 14,765 +0.04(+0.32%)
Apr 01, 2004 12.18 12.55 12.14 12.55 11,636 +0.34(+2.75%)
Mar 31, 2004 12.14 12.24 12.10 12.21 10,010 +0.09(+0.73%)
Mar 30, 2004 12.12 12.22 11.86 12.12 5,380 -0.00(-0.03%)
Mar 29, 2004 11.86 12.19 11.86 12.13 9,384 +0.31(+2.60%)
Mar 26, 2004 11.87 12.08 11.82 11.82 3,628 -0.05(-0.40%)
Mar 25, 2004 11.87 11.87 11.74 11.87 17,643 +0.05(+0.41%)
Mar 24, 2004 11.66 11.87 11.66 11.82 15,265 +0.01(+0.11%)
Mar 23, 2004 11.85 11.98 11.64 11.81 6,006 -0.06(-0.54%)
Mar 22, 2004 11.79 11.99 11.73 11.87 28,904 +0.05(+0.41%)
Mar 19, 2004 11.91 11.91 11.67 11.82 21,146 +0.01(+0.10%)
Mar 18, 2004 11.90 11.90 11.70 11.81 10,886 -0.06(-0.47%)
Mar 17, 2004 11.33 11.96 11.33 11.87 19,394 +0.47(+4.14%)
Mar 16, 2004 11.36 11.47 11.26 11.40 14,765 +0.06(+0.56%)
Mar 15, 2004 11.65 11.65 11.33 11.33 24,525 -0.43(-3.67%)
Mar 12, 2004 11.40 11.78 11.39 11.76 14,014 +0.34(+2.94%)
Mar 11, 2004 11.55 11.71 11.43 11.43 27,277 -0.08(-0.73%)
Mar 10, 2004 11.58 11.68 11.29 11.51 38,539 +0.12(+1.09%)
Mar 09, 2004 12.06 12.20 11.16 11.39 122,625 -0.54(-4.49%)
Mar 08, 2004 12.20 12.22 11.92 11.92 29,780 -0.04(-0.33%)
Mar 05, 2004 12.16 12.27 11.96 11.96 10,385 -0.26(-2.13%)
Mar 04, 2004 12.15 12.35 12.12 12.22 11,386 -0.05(-0.42%)
Mar 03, 2004 12.06 12.39 12.06 12.28 56,057 +0.24(+2.03%)
Mar 02, 2004 12.29 12.39 11.92 12.03 33,659 -0.66(-5.17%)
Mar 01, 2004 12.71 12.79 12.31 12.69 48,549 +0.04(+0.35%)
Feb 27, 2004 12.37 12.77 12.37 12.64 26,527 +0.18(+1.41%)
Feb 26, 2004 12.89 12.99 12.31 12.47 31,907 -0.40(-3.11%)
Feb 25, 2004 12.73 12.87 12.65 12.87 8,008 -0.04(-0.34%)
Feb 24, 2004 12.49 12.91 12.33 12.91 57,934 +0.55(+4.46%)
Feb 23, 2004 11.99 12.56 11.99 12.36 32,157 +0.31(+2.59%)
Feb 20, 2004 11.99 12.19 11.79 12.05 19,394 +0.08(+0.67%)
Feb 19, 2004 12.31 12.31 11.95 11.97 21,396 -0.20(-1.67%)
Feb 18, 2004 12.27 12.59 12.06 12.17 27,152 -0.02(-0.13%)
Feb 17, 2004 11.99 12.28 11.97 12.19 68,820 +0.22(+1.84%)
Feb 13, 2004 11.99 12.00 11.93 11.97 52,678 -0.02(-0.17%)
Feb 12, 2004 11.95 12.08 11.91 11.99 81,333 +0.00(+0.00%)
Feb 11, 2004 11.92 11.99 11.84 11.99 12,262 +0.02(+0.17%)
Feb 10, 2004 11.46 11.97 11.46 11.97 24,024 +0.51(+4.43%)
Feb 09, 2004 11.23 11.47 11.23 11.46 13,513 +0.12(+1.09%)
Feb 06, 2004 10.91 11.34 10.91 11.34 8,133 +0.33(+2.98%)
Feb 05, 2004 11.16 11.21 10.91 11.01 38,914 -0.24(-2.10%)
Feb 04, 2004 11.39 11.39 11.19 11.24 45,671 -0.06(-0.57%)
Feb 03, 2004 11.24 11.42 11.24 11.31 4,629 -0.08(-0.73%)
Feb 02, 2004 11.24 11.39 11.24 11.39 25,025 +0.12(+1.06%)
Jan 30, 2004 11.23 11.44 11.23 11.27 34,034 -0.09(-0.77%)
Jan 29, 2004 11.41 11.46 11.28 11.36 9,384 +0.01(+0.11%)
Jan 28, 2004 11.80 11.80 11.34 11.35 16,767 -0.43(-3.66%)
Jan 27, 2004 11.74 11.94 11.55 11.78 15,640 -0.06(-0.51%)
Jan 26, 2004 11.64 11.84 11.42 11.84 30,406 +0.25(+2.17%)
Jan 23, 2004 11.32 11.59 11.22 11.59 25,776 +0.24(+2.11%)
Jan 22, 2004 11.58 11.59 11.35 11.35 18,894 -0.22(-1.87%)
Jan 21, 2004 11.46 11.59 11.38 11.56 10,761 -0.00(-0.03%)
Jan 20, 2004 11.60 11.69 11.43 11.57 29,905 -0.06(-0.52%)
Jan 16, 2004 11.58 11.69 11.55 11.63 28,153 +0.04(+0.35%)
Jan 15, 2004 11.59 11.59 11.47 11.59 14,705 +0.02(+0.14%)
Jan 14, 2004 11.43 11.67 11.43 11.57 27,071 +0.04(+0.32%)
Jan 13, 2004 11.59 11.60 11.38 11.54 28,718 -0.05(-0.45%)
Jan 12, 2004 11.52 11.59 11.46 11.59 33,581 +0.02(+0.17%)
Jan 09, 2004 11.61 11.61 11.49 11.57 12,874 -0.02(-0.17%)
Jan 08, 2004 11.39 11.61 11.29 11.59 42,626 +0.21(+1.86%)
Jan 07, 2004 11.62 11.62 11.02 11.38 53,903 -0.18(-1.59%)
Jan 06, 2004 11.68 11.73 11.43 11.56 40,791 -0.03(-0.24%)
Jan 05, 2004 11.62 11.78 11.59 11.59 29,655 -0.10(-0.89%)
Jan 02, 2004 11.90 11.90 11.69 11.69 19,895 -0.10(-0.81%)
Dec 31, 2003 12.01 12.01 11.78 11.79 16,767 -0.22(-1.83%)
Dec 30, 2003 12.07 12.07 11.94 12.01 18,617 -0.04(-0.30%)
Dec 29, 2003 11.70 12.17 11.66 12.04 54,479 +0.32(+2.69%)
Dec 26, 2003 11.55 11.73 11.51 11.73 10,072 +0.04(+0.34%)
Dec 24, 2003 11.74 11.74 11.67 11.69 7,626 -0.06(-0.51%)
Dec 23, 2003 11.59 11.76 11.59 11.75 17,555 +0.02(+0.17%)
Dec 22, 2003 11.67 11.73 11.39 11.73 18,440 +0.02(+0.21%)
Dec 19, 2003 11.95 11.95 11.49 11.70 17,188 -0.02(-0.14%)
Dec 18, 2003 11.79 11.79 11.48 11.72 23,427 +0.24(+2.09%)
Dec 17, 2003 11.56 11.66 11.31 11.48 18,020 -0.07(-0.59%)
Dec 16, 2003 11.40 11.55 11.39 11.55 17,046 +0.04(+0.38%)
Dec 15, 2003 11.75 11.75 11.44 11.50 19,707 -0.14(-1.24%)
Dec 12, 2003 11.78 11.78 11.44 11.65 29,405 -0.02(-0.17%)
Dec 11, 2003 11.55 11.70 11.40 11.67 24,650 +0.13(+1.11%)
Dec 10, 2003 11.73 11.73 11.31 11.54 17,180 +0.23(+2.01%)
Dec 09, 2003 11.53 11.59 11.31 11.31 31,243 -0.20(-1.74%)
Dec 08, 2003 11.28 11.72 11.28 11.51 74,222 +0.22(+1.98%)
Dec 05, 2003 11.20 11.28 11.20 11.29 12,207 +0.08(+0.75%)
Dec 04, 2003 11.09 11.20 10.96 11.20 149,751 +0.20(+1.85%)
Dec 03, 2003 11.22 11.28 10.99 11.00 50,634 -0.15(-1.36%)
Dec 02, 2003 11.21 11.25 11.09 11.15 45,479 +0.07(+0.62%)
Dec 01, 2003 10.99 11.11 10.91 11.08 167,307 +0.10(+0.87%)
Nov 28, 2003 11.27 11.27 10.99 10.99 10,212 -0.06(-0.51%)
Nov 26, 2003 11.19 11.38 10.98 11.04 24,560 +0.02(+0.15%)
Nov 25, 2003 10.88 11.37 10.74 11.03 183,009 +0.18(+1.66%)
Nov 24, 2003 10.85 10.88 10.74 10.85 91,146 +0.02(+0.22%)
Nov 21, 2003 10.78 10.83 10.79 10.82 25,170 +0.04(+0.41%)
Nov 20, 2003 10.85 10.85 10.65 10.78 39,008 -0.02(-0.22%)
Nov 19, 2003 10.27 10.95 10.27 10.80 222,035 +0.47(+4.56%)
Nov 18, 2003 10.55 10.63 10.12 10.33 57,886 -0.06(-0.54%)
Nov 17, 2003 10.28 10.45 10.03 10.39 13,401 +0.20(+1.92%)
Nov 14, 2003 10.43 10.49 10.19 10.19 8,546 -0.14(-1.35%)
Nov 13, 2003 10.29 10.59 10.26 10.33 11,327 -0.18(-1.67%)
Nov 12, 2003 10.79 10.79 10.26 10.51 10,801 -0.05(-0.49%)
Nov 11, 2003 10.53 10.69 10.39 10.56 18,233 +0.08(+0.72%)
Nov 10, 2003 10.17 10.65 10.05 10.49 27,404 +0.45(+4.46%)
Nov 07, 2003 9.670 10.47 9.618 10.04 29,732 +0.34(+3.46%)
Nov 06, 2003 10.07 10.17 9.498 9.702 55,678 -0.42(-4.14%)
Nov 05, 2003 10.44 10.49 10.12 10.12 12,128 -0.25(-2.43%)
Nov 04, 2003 10.55 10.70 10.30 10.37 12,109 -0.18(-1.74%)
Nov 03, 2003 10.59 10.76 10.44 10.56 13,866 +0.11(+1.03%)
Oct 31, 2003 10.76 10.76 10.45 10.45 5,630 -0.12(-1.10%)
Oct 30, 2003 10.63 10.59 10.49 10.57 6,506 -0.06(-0.56%)
Oct 29, 2003 10.58 10.75 10.47 10.63 17,268 +0.04(+0.38%)
Oct 28, 2003 10.29 10.59 10.29 10.59 21,032 +0.14(+1.30%)
Oct 27, 2003 9.990 10.48 9.986 10.45 24,775 +0.37(+3.65%)
Oct 24, 2003 10.15 10.24 9.994 10.08 10,510 -0.18(-1.75%)
Oct 23, 2003 10.14 10.38 10.14 10.26 10,385 -0.04(-0.35%)
Oct 22, 2003 10.39 10.47 10.29 10.30 14,014 -0.10(-0.92%)
Oct 21, 2003 10.44 10.47 10.37 10.39 9,759 -0.03(-0.31%)
Oct 20, 2003 10.47 10.47 10.37 10.43 7,540 +0.03(+0.31%)
Oct 17, 2003 10.41 10.47 10.39 10.39 15,163 -0.01(-0.08%)
Oct 16, 2003 10.32 10.43 10.29 10.40 10,577 +0.08(+0.81%)
Oct 15, 2003 10.43 10.43 10.31 10.32 25,158 -0.07(-0.69%)
Oct 14, 2003 10.43 10.43 10.31 10.39 11,011 +0.00(+0.00%)
Oct 13, 2003 10.39 10.49 10.29 10.39 22,416 +0.00(+0.00%)
Oct 10, 2003 10.33 10.47 10.01 10.39 36,504 +0.29(+2.89%)
Oct 09, 2003 10.28 10.39 10.01 10.10 27,483 -0.20(-1.98%)
Oct 08, 2003 10.30 10.38 10.28 10.30 5,755 -0.09(-0.85%)
Oct 07, 2003 10.49 10.49 10.29 10.39 6,686 -0.02(-0.15%)
Oct 06, 2003 10.49 10.49 10.29 10.41 16,835 +0.06(+0.58%)
Oct 03, 2003 10.53 10.55 10.33 10.35 12,032 -0.16(-1.56%)
Oct 02, 2003 10.39 10.53 10.35 10.51 20,337 +0.00(+0.04%)
Oct 01, 2003 10.07 10.51 9.958 10.51 9,485 +0.68(+6.87%)
Sep 30, 2003 9.790 10.15 9.790 9.830 22,504 -0.16(-1.56%)
Sep 29, 2003 9.910 10.17 9.514 9.986 27,903 -0.01(-0.08%)
Sep 26, 2003 10.07 10.19 9.954 9.994 17,369 -0.14(-1.38%)
Sep 25, 2003 10.18 10.19 10.13 10.13 15,226 -0.04(-0.43%)
Sep 24, 2003 10.19 10.19 10.18 10.18 18,934 -0.01(-0.12%)
Sep 23, 2003 10.37 10.37 10.15 10.19 17,973 -0.01(-0.08%)
Sep 22, 2003 10.24 10.27 10.13 10.20 21,003 +0.02(+0.16%)
Sep 19, 2003 10.21 10.21 10.15 10.18 14,061 -0.01(-0.08%)
Sep 18, 2003 10.10 10.21 10.10 10.19 10,569 +0.00(+0.00%)
Sep 17, 2003 10.09 10.19 10.09 10.19 5,908 +0.02(+0.24%)
Sep 16, 2003 10.11 10.19 9.954 10.17 10,635 +0.02(+0.24%)
Sep 15, 2003 10.13 10.17 9.858 10.14 5,130 +0.05(+0.51%)
Sep 12, 2003 10.13 10.13 10.02 10.09 12,262 -0.04(-0.35%)
Sep 11, 2003 10.21 10.21 9.990 10.13 15,265 +0.03(+0.31%)
Sep 10, 2003 10.19 10.21 9.894 10.09 23,774 -0.19(-1.86%)
Sep 09, 2003 10.35 10.35 10.29 10.29 10,635 -0.06(-0.62%)
Sep 08, 2003 10.39 10.39 10.19 10.35 24,024 +0.13(+1.25%)
Sep 05, 2003 10.57 10.57 10.09 10.22 73,950 -0.32(-3.07%)
Sep 04, 2003 10.61 10.61 10.55 10.55 23,273 +0.00(+0.00%)
Sep 03, 2003 10.49 10.63 10.49 10.55 19,394 -0.02(-0.23%)
Sep 02, 2003 10.84 10.97 10.50 10.57 46,922 -0.12(-1.16%)
Aug 29, 2003 10.91 10.91 10.39 10.69 11,511 -0.10(-0.89%)
Aug 28, 2003 10.35 10.83 10.15 10.79 21,271 +0.55(+5.35%)
Aug 27, 2003 10.07 10.24 9.810 10.24 20,145 +0.25(+2.52%)
Aug 26, 2003 9.814 9.990 9.798 9.990 14,014 +0.18(+1.79%)
Aug 25, 2003 9.826 9.842 9.734 9.814 14,014 +0.06(+0.66%)
Aug 22, 2003 9.810 9.810 9.722 9.750 12,763 -0.04(-0.45%)
Aug 21, 2003 10.24 10.24 9.550 9.794 51,677 -0.19(-1.92%)
Aug 20, 2003 10.33 10.33 9.382 9.986 22,523 -0.29(-2.83%)
Aug 19, 2003 10.19 10.30 9.878 10.28 28,779 +0.14(+1.34%)
Aug 18, 2003 9.390 10.14 9.278 10.14 52,053 +0.56(+5.88%)
Aug 15, 2003 9.191 9.982 9.135 9.578 9,509 +0.29(+3.14%)
Aug 14, 2003 9.191 9.350 9.071 9.286 21,021 -0.08(-0.85%)
Aug 13, 2003 9.590 9.990 9.366 9.366 24,024 -0.07(-0.76%)
Aug 12, 2003 9.251 9.494 9.151 9.438 29,405 +0.19(+2.03%)
Aug 11, 2003 9.231 9.290 9.135 9.251 22,022 +0.12(+1.31%)
Aug 08, 2003 9.191 9.241 9.127 9.131 28,404 -0.05(-0.57%)
Aug 07, 2003 9.111 9.215 8.835 9.183 28,904 +0.33(+3.75%)
Aug 06, 2003 8.885 8.943 8.815 8.851 10,635 -0.06(-0.67%)
Aug 05, 2003 9.111 9.111 8.751 8.911 25,651 +0.03(+0.36%)
Aug 04, 2003 8.655 9.123 8.592 8.879 43,919 +0.09(+1.00%)
Aug 01, 2003 8.743 9.147 8.487 8.791 49,800 +0.09(+1.01%)
Jul 31, 2003 8.675 8.707 8.620 8.703 8,884 +0.11(+1.30%)
Jul 30, 2003 8.303 8.791 8.303 8.591 24,399 +0.16(+1.94%)
Jul 29, 2003 8.387 8.431 8.236 8.427 22,648 +0.04(+0.48%)
Jul 28, 2003 8.399 8.427 8.268 8.387 16,767 -0.00(-0.00%)
Jul 25, 2003 8.383 8.427 8.252 8.388 29,154 -0.00(-0.04%)
Jul 24, 2003 8.431 8.791 8.391 8.391 28,654 -0.02(-0.24%)
Jul 23, 2003 8.491 8.551 8.363 8.411 30,656 +0.04(+0.48%)
Jul 22, 2003 8.072 8.451 8.072 8.371 72,073 +0.38(+4.75%)
Jul 21, 2003 8.076 8.391 7.752 7.992 12,763 -0.16(-1.96%)
Jul 18, 2003 8.080 8.192 8.072 8.152 27,653 +0.01(+0.10%)
Jul 17, 2003 8.297 8.391 8.092 8.144 22,648 -0.18(-2.16%)
Jul 16, 2003 8.158 8.323 8.158 8.323 4,504 +0.16(+1.91%)
Jul 15, 2003 8.228 8.272 8.060 8.168 27,653 -0.06(-0.73%)
Jul 14, 2003 8.260 8.260 8.112 8.228 6,256 +0.00(+0.00%)
Jul 11, 2003 8.240 8.240 8.156 8.228 19,394 +0.04(+0.44%)
Jul 10, 2003 8.228 8.232 8.032 8.192 22,022 -0.02(-0.19%)
Jul 09, 2003 8.224 8.311 8.144 8.208 31,907 +0.00(+0.05%)
Jul 08, 2003 8.232 8.232 7.972 8.204 20,270 +0.09(+1.08%)
Jul 07, 2003 7.992 8.220 7.992 8.116 25,776 +0.13(+1.60%)
Jul 03, 2003 8.040 8.040 7.952 7.988 3,253 +0.00(+0.00%)
Jul 02, 2003 7.940 7.992 7.864 7.988 49,050 +0.08(+0.96%)
Jul 01, 2003 7.792 7.936 7.472 7.912 76,703 -0.11(-1.35%)
Jun 30, 2003 7.932 8.048 7.616 8.020 326,333 +0.20(+2.50%)
Jun 27, 2003 7.992 8.028 7.632 7.824 61,562 -0.17(-2.15%)
Jun 26, 2003 8.043 8.044 7.992 7.996 25,901 -0.07(-0.89%)
Jun 25, 2003 8.132 8.208 7.792 8.068 24,274 -0.06(-0.79%)
Jun 24, 2003 8.144 8.192 8.072 8.132 19,519 +0.09(+1.14%)
Jun 23, 2003 7.892 8.292 7.412 8.040 41,292 -0.22(-2.66%)
Jun 20, 2003 8.188 8.331 8.112 8.260 10,260 +0.07(+0.83%)
Jun 19, 2003 8.236 8.347 8.092 8.192 38,789 +0.04(+0.49%)
Jun 18, 2003 8.192 8.259 8.132 8.152 34,034 -0.05(-0.58%)
Jun 17, 2003 8.591 8.591 8.152 8.200 14,014 -0.30(-3.48%)
Jun 16, 2003 8.591 8.671 8.423 8.495 44,795 -0.02(-0.19%)
Jun 13, 2003 8.591 8.671 8.391 8.511 86,463 +0.04(+0.52%)
Jun 12, 2003 8.343 8.571 8.296 8.467 54,680 +0.16(+1.87%)
Jun 11, 2003 8.407 8.467 8.092 8.311 28,904 -0.04(-0.48%)
Jun 10, 2003 8.064 8.487 8.064 8.351 36,161 +0.22(+2.75%)
Jun 09, 2003 8.092 8.128 8.060 8.128 6,506 +0.04(+0.44%)
Jun 06, 2003 8.068 8.112 8.068 8.092 14,264 +0.00(+0.05%)
Jun 05, 2003 7.892 8.108 7.892 8.088 41,417 +0.19(+2.38%)
Jun 04, 2003 8.000 8.000 7.892 7.900 30,155 -0.00(-0.05%)
Jun 03, 2003 7.984 7.984 7.832 7.904 28,278 -0.08(-1.00%)
Jun 02, 2003 7.868 8.092 7.812 7.983 60,561 +0.17(+2.14%)
May 30, 2003 7.828 8.032 7.604 7.816 34,660 +0.10(+1.29%)
May 29, 2003 7.464 7.800 7.416 7.716 59,936 +0.27(+3.61%)
May 28, 2003 7.324 7.488 7.324 7.448 71,698 +0.12(+1.62%)
May 27, 2003 7.193 7.392 7.193 7.329 100,227 +0.10(+1.33%)
May 23, 2003 7.193 7.257 7.193 7.233 28,028 -0.08(-1.09%)
May 22, 2003 7.233 7.392 7.233 7.313 46,672 +0.12(+1.72%)
May 21, 2003 7.145 7.253 7.121 7.189 39,915 +0.04(+0.62%)
May 20, 2003 7.025 7.193 6.953 7.145 99,351 +0.28(+4.07%)
May 19, 2003 6.493 7.273 6.493 6.865 98,475 +0.32(+4.95%)
May 16, 2003 6.513 6.557 6.493 6.541 10,260 +0.05(+0.74%)
May 15, 2003 6.473 6.513 6.473 6.493 15,140 -0.06(-0.85%)
May 14, 2003 6.373 6.673 6.314 6.549 28,404 +0.03(+0.43%)
May 13, 2003 6.593 6.593 6.493 6.521 7,257 -0.00(-0.06%)
May 12, 2003 6.473 6.633 6.353 6.525 34,285 -0.06(-0.90%)
May 09, 2003 6.713 6.737 6.413 6.584 42,293 -0.13(-1.92%)
May 08, 2003 6.669 6.757 6.653 6.713 31,407 +0.08(+1.20%)
May 07, 2003 6.641 6.697 6.593 6.633 31,407 -0.04(-0.60%)
May 06, 2003 6.653 6.693 6.593 6.673 53,679 +0.07(+1.03%)
May 05, 2003 6.613 6.613 6.573 6.605 98,100 +0.01(+0.12%)
May 02, 2003 6.593 6.597 6.537 6.597 22,648 +0.02(+0.30%)
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.