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 28, 2006 32.29 33.39 31.98 32.39 46,672 -0.01(-0.02%)
Apr 27, 2006 32.66 33.59 32.20 32.40 61,643 -0.57(-1.72%)
Apr 26, 2006 33.06 33.16 32.61 32.97 43,434 -0.10(-0.29%)
Apr 25, 2006 32.98 33.09 31.84 33.06 123,150 +0.11(+0.34%)
Apr 24, 2006 33.06 33.45 32.53 32.95 88,932 -0.34(-1.01%)
Apr 21, 2006 33.42 33.69 33.09 33.29 97,075 +0.15(+0.46%)
Apr 20, 2006 33.09 33.37 32.72 33.13 88,322 +0.26(+0.80%)
Apr 19, 2006 31.76 33.13 31.76 32.87 137,237 +1.31(+4.15%)
Apr 18, 2006 30.70 31.56 30.61 31.56 106,951 +0.86(+2.78%)
Apr 17, 2006 30.77 30.94 30.33 30.70 87,512 -0.11(-0.36%)
Apr 13, 2006 30.86 30.98 30.59 30.82 45,189 -0.18(-0.57%)
Apr 12, 2006 30.80 31.30 30.44 30.99 37,234 +0.19(+0.62%)
Apr 11, 2006 31.04 31.25 30.53 30.80 106,211 -0.22(-0.72%)
Apr 10, 2006 30.95 31.69 30.89 31.02 80,484 +0.01(+0.03%)
Apr 07, 2006 31.75 31.92 30.94 31.02 91,140 -0.42(-1.35%)
Apr 06, 2006 31.80 31.80 30.93 31.44 113,596 -0.18(-0.56%)
Apr 05, 2006 31.44 31.91 30.98 31.62 113,411 +0.45(+1.44%)
Apr 04, 2006 30.94 31.75 30.62 31.17 133,397 +0.00(+0.00%)
Apr 03, 2006 31.11 31.42 31.00 31.17 90,832 -0.09(-0.28%)
Mar 31, 2006 30.74 31.43 30.02 31.26 161,675 +0.79(+2.60%)
Mar 30, 2006 31.17 31.17 30.11 30.46 79,938 -0.69(-2.21%)
Mar 29, 2006 30.15 31.56 30.11 31.15 112,475 +1.17(+3.92%)
Mar 28, 2006 30.38 30.38 29.97 29.98 43,527 -0.54(-1.76%)
Mar 27, 2006 30.21 30.74 30.19 30.51 95,251 +0.33(+1.09%)
Mar 24, 2006 29.22 30.26 29.22 30.19 93,453 +1.05(+3.59%)
Mar 23, 2006 29.87 30.07 29.12 29.14 96,974 -0.67(-2.25%)
Mar 22, 2006 28.23 29.81 28.10 29.81 169,298 +1.44(+5.07%)
Mar 21, 2006 28.26 29.91 28.26 28.37 221,740 +0.03(+0.11%)
Mar 20, 2006 28.43 28.54 27.98 28.34 78,437 -0.10(-0.37%)
Mar 17, 2006 28.42 28.72 28.28 28.44 265,861 +0.03(+0.11%)
Mar 16, 2006 27.97 28.64 27.91 28.41 94,027 +0.49(+1.75%)
Mar 15, 2006 27.89 27.97 27.52 27.92 66,220 +0.17(+0.60%)
Mar 14, 2006 27.11 27.76 26.52 27.76 105,048 +0.58(+2.12%)
Mar 13, 2006 27.32 27.37 27.01 27.18 75,518 +0.18(+0.65%)
Mar 10, 2006 26.37 27.16 24.95 27.00 141,225 +0.60(+2.27%)
Mar 09, 2006 27.79 27.97 26.41 26.41 230,617 -1.26(-4.56%)
Mar 08, 2006 28.36 28.36 26.57 27.67 123,030 -0.15(-0.55%)
Mar 07, 2006 28.28 28.96 27.60 27.82 131,006 -0.52(-1.83%)
Mar 06, 2006 28.10 28.41 27.67 28.34 50,369 -0.07(-0.25%)
Mar 03, 2006 28.37 29.08 27.90 28.41 58,354 -0.12(-0.42%)
Mar 02, 2006 28.87 29.01 28.33 28.53 94,567 -0.24(-0.83%)
Mar 01, 2006 28.44 28.96 28.17 28.77 88,314 +0.58(+2.04%)
Feb 28, 2006 28.78 28.92 27.64 28.20 88,147 -0.58(-2.03%)
Feb 27, 2006 28.69 29.39 28.63 28.78 83,549 +0.26(+0.90%)
Feb 24, 2006 28.70 28.70 27.28 28.52 109,400 -0.01(-0.03%)
Feb 23, 2006 28.65 28.77 27.98 28.53 84,746 -0.06(-0.22%)
Feb 22, 2006 28.05 28.77 27.77 28.59 137,204 +0.66(+2.37%)
Feb 21, 2006 29.17 29.17 27.17 27.93 163,947 -1.05(-3.64%)
Feb 17, 2006 29.02 29.02 28.19 28.99 114,917 +0.11(+0.39%)
Feb 16, 2006 28.02 29.00 28.02 28.87 145,398 +1.10(+3.97%)
Feb 15, 2006 25.99 28.53 25.71 27.77 279,616 +1.96(+7.59%)
Feb 14, 2006 25.73 26.16 25.71 25.81 125,777 -0.11(-0.43%)
Feb 13, 2006 25.93 26.07 25.81 25.93 83,983 -0.18(-0.70%)
Feb 10, 2006 25.81 26.14 25.61 26.11 82,898 +0.40(+1.55%)
Feb 09, 2006 25.57 26.17 25.29 25.71 113,230 +0.14(+0.56%)
Feb 08, 2006 25.55 25.57 25.37 25.57 57,841 +0.22(+0.85%)
Feb 07, 2006 25.53 26.05 25.32 25.35 64,170 -0.18(-0.72%)
Feb 06, 2006 25.33 25.81 25.22 25.53 63,428 +0.31(+1.24%)
Feb 03, 2006 25.11 25.97 25.11 25.22 64,209 -0.24(-0.94%)
Feb 02, 2006 25.57 25.80 25.37 25.46 94,937 -0.17(-0.66%)
Feb 01, 2006 25.29 25.90 25.17 25.63 75,718 +0.38(+1.49%)
Jan 31, 2006 24.93 25.34 24.77 25.25 93,978 +0.26(+1.02%)
Jan 30, 2006 25.25 25.37 24.84 25.00 50,525 -0.03(-0.13%)
Jan 27, 2006 25.06 25.29 24.71 25.03 154,257 -0.03(-0.13%)
Jan 26, 2006 24.69 25.16 24.62 25.06 66,241 +0.53(+2.15%)
Jan 25, 2006 24.02 25.01 24.01 24.53 215,515 +0.62(+2.61%)
Jan 24, 2006 23.42 23.97 23.14 23.91 165,250 +0.68(+2.92%)
Jan 23, 2006 22.98 23.81 22.86 23.23 109,567 +0.31(+1.36%)
Jan 20, 2006 22.68 22.95 22.38 22.92 162,202 +0.38(+1.70%)
Jan 19, 2006 21.85 22.78 21.85 22.54 138,281 +0.66(+3.03%)
Jan 18, 2006 22.34 22.34 21.38 21.87 193,965 -0.55(-2.46%)
Jan 17, 2006 22.41 22.97 21.98 22.43 68,746 -0.13(-0.57%)
Jan 13, 2006 23.27 23.27 22.46 22.55 115,607 -0.56(-2.42%)
Jan 12, 2006 23.37 23.65 23.09 23.11 76,077 -0.34(-1.47%)
Jan 11, 2006 23.61 23.93 23.44 23.46 90,480 -0.22(-0.91%)
Jan 10, 2006 23.66 23.78 23.58 23.67 61,422 -0.26(-1.10%)
Jan 09, 2006 23.35 24.00 23.18 23.94 91,936 +0.52(+2.22%)
Jan 06, 2006 23.77 23.98 23.38 23.42 121,371 -0.41(-1.71%)
Jan 05, 2006 23.68 23.98 23.68 23.82 70,204 +0.13(+0.54%)
Jan 04, 2006 23.94 24.12 23.58 23.70 95,386 -0.10(-0.44%)
Jan 03, 2006 23.38 24.00 22.86 23.80 138,626 +0.74(+3.22%)
Dec 30, 2005 23.41 23.49 23.02 23.06 77,222 -0.31(-1.33%)
Dec 29, 2005 23.82 23.82 23.22 23.37 62,731 -0.28(-1.18%)
Dec 28, 2005 23.17 23.81 22.78 23.65 64,941 +0.44(+1.89%)
Dec 27, 2005 23.77 24.34 22.98 23.21 125,378 -0.56(-2.35%)
Dec 23, 2005 24.26 24.26 23.72 23.77 38,351 -0.32(-1.33%)
Dec 22, 2005 24.27 24.30 23.92 24.09 79,571 +0.06(+0.27%)
Dec 21, 2005 23.92 24.53 23.86 24.02 85,518 -0.02(-0.10%)
Dec 20, 2005 24.99 24.99 24.05 24.05 111,604 -0.73(-2.94%)
Dec 19, 2005 25.84 25.84 24.57 24.77 70,265 -0.79(-3.09%)
Dec 16, 2005 25.49 26.00 25.39 25.57 178,729 +0.15(+0.60%)
Dec 15, 2005 26.13 26.19 24.89 25.41 85,108 -0.52(-2.00%)
Dec 14, 2005 25.53 26.32 25.41 25.93 139,786 +0.53(+2.08%)
Dec 13, 2005 24.73 25.44 24.47 25.41 85,997 +0.30(+1.18%)
Dec 12, 2005 25.53 25.71 25.06 25.11 52,755 -0.34(-1.35%)
Dec 09, 2005 25.17 25.53 24.96 25.45 66,255 +0.50(+1.99%)
Dec 08, 2005 24.79 25.24 24.61 24.96 76,075 -0.26(-1.05%)
Dec 07, 2005 25.37 25.41 25.04 25.22 74,656 -0.07(-0.28%)
Dec 06, 2005 25.25 25.47 25.07 25.29 93,561 -0.03(-0.13%)
Dec 05, 2005 25.43 25.55 24.97 25.33 55,484 +0.03(+0.13%)
Dec 02, 2005 25.47 25.65 24.94 25.29 64,980 -0.18(-0.69%)
Dec 01, 2005 24.69 25.53 24.69 25.47 99,852 +1.14(+4.70%)
Nov 30, 2005 24.53 24.67 23.47 24.33 225,894 -0.06(-0.23%)
Nov 29, 2005 24.26 24.96 24.10 24.38 64,251 +0.15(+0.63%)
Nov 28, 2005 24.77 24.85 24.11 24.23 114,646 -0.70(-2.79%)
Nov 25, 2005 25.07 25.16 24.61 24.93 43,209 +0.05(+0.19%)
Nov 23, 2005 25.37 25.41 24.77 24.88 46,801 -0.62(-2.41%)
Nov 22, 2005 25.85 25.89 25.28 25.49 101,911 -0.30(-1.18%)
Nov 21, 2005 24.72 25.93 24.72 25.80 223,441 +0.98(+3.96%)
Nov 18, 2005 24.16 24.92 23.98 24.81 133,318 +1.01(+4.23%)
Nov 17, 2005 23.11 23.82 23.11 23.81 300,613 +1.47(+6.58%)
Nov 16, 2005 24.18 24.43 22.00 22.34 562,892 -1.87(-7.73%)
Nov 15, 2005 24.71 25.17 24.10 24.21 104,350 -0.60(-2.42%)
Nov 14, 2005 25.72 25.72 24.42 24.81 96,095 -0.90(-3.51%)
Nov 11, 2005 25.14 25.78 25.02 25.71 60,026 +0.40(+1.58%)
Nov 10, 2005 25.50 25.67 24.33 25.31 159,687 -0.19(-0.75%)
Nov 09, 2005 25.06 25.91 24.09 25.50 155,903 +0.45(+1.79%)
Nov 08, 2005 26.16 26.16 24.61 25.05 151,424 -1.09(-4.16%)
Nov 07, 2005 26.41 26.49 25.94 26.14 88,900 -0.03(-0.12%)
Nov 04, 2005 25.78 26.17 25.53 26.17 124,840 +0.65(+2.54%)
Nov 03, 2005 25.91 26.36 25.19 25.53 172,581 +0.01(+0.03%)
Nov 02, 2005 24.57 25.61 24.38 25.52 198,107 +1.27(+5.24%)
Nov 01, 2005 25.30 25.33 24.14 24.25 267,685 -0.88(-3.50%)
Oct 31, 2005 23.98 25.57 23.53 25.13 517,041 +2.03(+8.79%)
Oct 28, 2005 22.31 23.18 22.31 23.10 110,191 +0.80(+3.58%)
Oct 27, 2005 22.95 22.98 22.07 22.30 61,265 -0.65(-2.82%)
Oct 26, 2005 23.02 23.26 22.70 22.94 76,934 -0.03(-0.14%)
Oct 25, 2005 23.44 23.44 22.06 22.98 176,367 -0.46(-1.98%)
Oct 24, 2005 23.55 23.65 23.23 23.44 169,140 +0.06(+0.24%)
Oct 21, 2005 23.98 23.98 23.08 23.38 167,417 -0.59(-2.47%)
Oct 20, 2005 23.98 24.10 23.58 23.98 132,604 +0.14(+0.60%)
Oct 19, 2005 23.59 23.95 23.04 23.83 125,255 +0.25(+1.05%)
Oct 18, 2005 23.62 23.62 23.36 23.58 87,121 +0.02(+0.10%)
Oct 17, 2005 23.17 23.59 23.14 23.56 103,393 +0.40(+1.73%)
Oct 14, 2005 23.11 23.18 22.78 23.16 82,113 +0.34(+1.51%)
Oct 13, 2005 22.51 22.99 22.38 22.82 103,648 -0.11(-0.49%)
Oct 12, 2005 23.21 23.26 22.70 22.93 64,432 -0.27(-1.17%)
Oct 11, 2005 23.54 23.66 23.10 23.20 58,842 -0.31(-1.33%)
Oct 10, 2005 23.27 23.62 22.97 23.51 52,902 +0.40(+1.73%)
Oct 07, 2005 22.57 23.50 22.57 23.11 48,982 +0.42(+1.87%)
Oct 06, 2005 23.42 23.72 21.83 22.69 203,441 -0.82(-3.47%)
Oct 05, 2005 23.48 24.20 23.34 23.50 95,665 -0.08(-0.34%)
Oct 04, 2005 24.04 24.19 23.54 23.58 131,269 -0.28(-1.17%)
Oct 03, 2005 23.22 23.98 23.02 23.86 76,025 +0.49(+2.09%)
Sep 30, 2005 24.75 24.75 23.17 23.38 201,895 -1.25(-5.09%)
Sep 29, 2005 24.14 24.65 23.68 24.63 177,411 +0.67(+2.80%)
Sep 28, 2005 23.84 24.13 23.66 23.96 159,818 +0.00(+0.00%)
Sep 27, 2005 23.50 23.97 23.02 23.96 164,872 +0.58(+2.50%)
Sep 26, 2005 23.26 23.72 23.02 23.38 212,339 +0.35(+1.53%)
Sep 23, 2005 23.02 23.54 22.11 23.02 194,422 +0.81(+3.63%)
Sep 22, 2005 22.22 22.60 21.54 22.22 126,932 +0.45(+2.06%)
Sep 21, 2005 22.33 22.46 21.75 21.77 130,250 -0.39(-1.77%)
Sep 20, 2005 22.03 22.52 21.79 22.16 218,083 +0.17(+0.76%)
Sep 19, 2005 22.15 22.37 21.59 21.99 339,911 -0.14(-0.65%)
Sep 16, 2005 21.47 22.25 21.39 22.14 437,034 +0.83(+3.90%)
Sep 15, 2005 21.52 21.74 21.05 21.31 153,894 -0.21(-0.97%)
Sep 14, 2005 21.34 21.70 21.10 21.51 163,417 +0.18(+0.86%)
Sep 13, 2005 21.42 21.52 20.87 21.33 71,276 -0.23(-1.07%)
Sep 12, 2005 21.14 21.58 20.92 21.56 141,534 +0.35(+1.66%)
Sep 09, 2005 20.96 21.22 20.73 21.21 118,819 +0.42(+2.00%)
Sep 08, 2005 21.07 21.22 20.78 20.79 53,980 -0.38(-1.81%)
Sep 07, 2005 20.89 21.41 20.54 21.18 117,269 +0.26(+1.26%)
Sep 06, 2005 20.53 20.95 20.38 20.91 103,667 +0.42(+2.07%)
Sep 02, 2005 20.92 21.23 20.38 20.49 72,679 -0.35(-1.69%)
Sep 01, 2005 20.78 21.38 20.44 20.84 127,948 +0.06(+0.31%)
Aug 31, 2005 20.20 20.78 19.95 20.78 204,471 +0.73(+3.63%)
Aug 30, 2005 19.98 20.24 19.11 20.05 189,617 +0.17(+0.84%)
Aug 29, 2005 18.46 19.92 18.41 19.88 133,566 +1.45(+7.89%)
Aug 26, 2005 18.49 18.71 18.02 18.43 88,047 -0.05(-0.26%)
Aug 25, 2005 18.58 18.91 18.35 18.48 117,380 -0.10(-0.56%)
Aug 24, 2005 18.59 19.16 18.53 18.58 64,016 -0.06(-0.34%)
Aug 23, 2005 19.12 19.26 18.54 18.64 59,540 -0.48(-2.51%)
Aug 22, 2005 19.14 19.58 18.73 19.12 101,855 +0.18(+0.93%)
Aug 19, 2005 18.81 19.34 18.81 18.95 61,424 +0.11(+0.59%)
Aug 18, 2005 19.27 19.27 18.46 18.84 188,878 -0.44(-2.28%)
Aug 17, 2005 17.64 19.67 17.42 19.28 307,568 +1.89(+10.85%)
Aug 16, 2005 18.29 18.33 17.38 17.39 96,601 -0.99(-5.39%)
Aug 15, 2005 18.38 18.66 18.06 18.38 86,502 -0.06(-0.30%)
Aug 12, 2005 18.32 18.53 17.84 18.44 120,251 -0.07(-0.39%)
Aug 11, 2005 18.58 18.74 18.07 18.51 105,218 -0.25(-1.32%)
Aug 10, 2005 18.93 19.68 18.38 18.76 111,814 -0.12(-0.64%)
Aug 09, 2005 19.10 19.33 18.69 18.88 52,678 +0.05(+0.25%)
Aug 08, 2005 18.83 19.28 18.52 18.83 85,886 +0.00(+0.00%)
Aug 05, 2005 19.30 19.65 18.06 18.83 164,120 -0.47(-2.44%)
Aug 04, 2005 19.70 19.99 19.02 19.30 144,699 -0.63(-3.17%)
Aug 03, 2005 20.25 20.36 19.84 19.93 68,127 -0.37(-1.81%)
Aug 02, 2005 20.91 21.15 20.20 20.30 115,259 -0.56(-2.68%)
Aug 01, 2005 21.06 21.57 20.86 20.86 100,036 -0.26(-1.21%)
Jul 29, 2005 21.55 21.57 20.74 21.11 92,623 -0.30(-1.38%)
Jul 28, 2005 20.38 21.54 20.36 21.41 224,248 +0.98(+4.81%)
Jul 27, 2005 20.38 20.50 20.10 20.43 57,155 +0.13(+0.63%)
Jul 26, 2005 20.39 20.50 19.97 20.30 53,425 +0.06(+0.28%)
Jul 25, 2005 20.42 20.42 20.08 20.24 51,634 -0.10(-0.47%)
Jul 22, 2005 19.98 20.44 19.98 20.34 92,052 +0.34(+1.68%)
Jul 21, 2005 20.45 20.49 19.83 20.00 83,375 -0.42(-2.07%)
Jul 20, 2005 20.16 20.52 19.96 20.43 67,377 +0.18(+0.87%)
Jul 19, 2005 19.90 20.48 19.88 20.25 71,440 +0.30(+1.52%)
Jul 18, 2005 20.52 20.62 19.66 19.95 127,008 -0.33(-1.62%)
Jul 15, 2005 19.72 20.42 19.66 20.28 57,242 +0.30(+1.48%)
Jul 14, 2005 20.13 20.45 19.92 19.98 78,701 -0.03(-0.16%)
Jul 13, 2005 20.18 20.66 19.49 20.01 102,886 -0.18(-0.87%)
Jul 12, 2005 20.58 20.71 19.34 20.19 77,491 -0.42(-2.06%)
Jul 11, 2005 20.20 21.03 20.17 20.61 147,117 +0.62(+3.08%)
Jul 08, 2005 19.52 20.16 19.04 20.00 88,112 +0.74(+3.86%)
Jul 07, 2005 18.93 19.48 18.70 19.25 83,416 -0.26(-1.35%)
Jul 06, 2005 19.60 19.80 18.91 19.52 74,725 -0.06(-0.33%)
Jul 05, 2005 18.86 19.60 18.86 19.58 124,001 +0.49(+2.55%)
Jul 01, 2005 19.04 19.23 18.64 19.09 75,952 +0.38(+2.01%)
Jun 30, 2005 19.13 19.87 18.72 18.72 96,504 -0.49(-2.54%)
Jun 29, 2005 19.24 19.71 18.94 19.20 142,946 +0.10(+0.54%)
Jun 28, 2005 17.99 19.21 17.99 19.10 179,358 +1.16(+6.46%)
Jun 27, 2005 18.17 18.45 17.56 17.94 255,545 -0.55(-2.98%)
Jun 24, 2005 19.08 19.12 17.89 18.49 335,710 -0.73(-3.78%)
Jun 23, 2005 20.74 20.96 19.02 19.22 359,604 -1.67(-8.00%)
Jun 22, 2005 21.23 21.35 20.62 20.89 134,058 -0.37(-1.73%)
Jun 21, 2005 21.53 21.53 21.19 21.26 68,759 -0.11(-0.52%)
Jun 20, 2005 21.35 21.58 21.27 21.37 102,875 +0.07(+0.34%)
Jun 17, 2005 21.70 21.70 20.78 21.30 153,051 -0.18(-0.82%)
Jun 16, 2005 21.75 21.84 21.22 21.47 101,860 -0.10(-0.44%)
Jun 15, 2005 21.39 21.71 20.91 21.57 104,359 +0.11(+0.52%)
Jun 14, 2005 21.56 21.74 21.18 21.46 86,657 -0.04(-0.19%)
Jun 13, 2005 21.58 21.58 20.62 21.50 240,343 -0.30(-1.39%)
Jun 10, 2005 22.17 22.18 21.52 21.80 85,195 -0.27(-1.23%)
Jun 09, 2005 22.06 22.20 21.45 22.07 168,747 +0.21(+0.95%)
Jun 08, 2005 20.71 22.14 20.53 21.87 271,667 +1.17(+5.64%)
Jun 07, 2005 20.59 21.50 20.58 20.70 158,947 -0.10(-0.46%)
Jun 06, 2005 20.28 21.23 20.27 20.79 160,937 +0.18(+0.89%)
Jun 03, 2005 21.34 22.11 19.88 20.61 324,943 -0.90(-4.20%)
Jun 02, 2005 21.42 21.68 21.19 21.51 238,850 +0.08(+0.37%)
Jun 01, 2005 20.54 21.49 20.39 21.43 310,122 +1.07(+5.26%)
May 31, 2005 20.21 21.15 19.68 20.36 487,105 +0.70(+3.53%)
May 27, 2005 18.74 19.92 18.59 19.67 260,134 +1.09(+5.85%)
May 26, 2005 18.25 18.58 18.25 18.58 107,255 +0.20(+1.09%)
May 25, 2005 18.65 18.65 17.94 18.38 106,605 -0.15(-0.82%)
May 24, 2005 18.68 18.72 18.34 18.53 84,336 -0.10(-0.56%)
May 23, 2005 18.72 18.75 18.47 18.64 118,219 +0.18(+0.95%)
May 20, 2005 18.44 18.57 17.75 18.46 194,562 +0.12(+0.65%)
May 19, 2005 17.41 18.78 17.18 18.34 319,052 +1.41(+8.36%)
May 18, 2005 16.22 16.98 15.98 16.93 57,058 +0.91(+5.69%)
May 17, 2005 15.89 16.14 15.88 16.02 29,794 +0.06(+0.35%)
May 16, 2005 15.94 15.96 15.65 15.96 44,452 -0.12(-0.75%)
May 13, 2005 16.60 16.60 15.82 16.08 42,549 -0.27(-1.66%)
May 12, 2005 16.25 16.49 16.25 16.35 36,870 +0.05(+0.29%)
May 11, 2005 16.33 16.36 16.06 16.30 35,182 +0.07(+0.44%)
May 10, 2005 16.37 16.48 16.14 16.23 54,030 -0.34(-2.03%)
May 09, 2005 15.86 16.68 15.54 16.57 74,260 +0.78(+4.96%)
May 06, 2005 16.38 16.47 15.78 15.78 50,027 -0.56(-3.42%)
May 05, 2005 16.22 16.35 15.78 16.34 30,033 +0.16(+0.99%)
May 04, 2005 15.89 16.25 15.60 16.18 51,191 +0.42(+2.64%)
May 03, 2005 15.42 16.02 15.42 15.77 72,130 +0.46(+3.00%)
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.