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 29, 2005 15.03 15.36 14.59 15.23 48,045 +0.38(+2.56%)
Apr 28, 2005 15.06 15.30 14.59 14.85 66,653 -0.19(-1.28%)
Apr 27, 2005 15.17 15.39 14.57 15.04 68,522 -0.26(-1.72%)
Apr 26, 2005 15.74 15.74 15.11 15.30 44,805 -0.36(-2.30%)
Apr 25, 2005 14.98 15.71 14.85 15.66 98,673 +0.50(+3.27%)
Apr 22, 2005 16.01 16.01 14.87 15.17 103,963 -1.01(-6.27%)
Apr 21, 2005 16.21 16.28 15.82 16.18 45,733 +0.11(+0.70%)
Apr 20, 2005 16.78 16.82 15.58 16.07 98,325 -0.86(-5.05%)
Apr 19, 2005 16.77 16.93 16.60 16.93 35,456 +0.59(+3.62%)
Apr 18, 2005 16.14 16.42 15.73 16.34 63,941 +0.24(+1.49%)
Apr 15, 2005 16.61 16.86 15.91 16.10 98,324 -0.41(-2.47%)
Apr 14, 2005 16.91 16.99 16.48 16.50 65,236 -0.41(-2.41%)
Apr 13, 2005 17.00 17.58 16.79 16.91 84,547 -0.26(-1.49%)
Apr 12, 2005 16.61 17.46 16.50 17.17 90,013 +0.59(+3.57%)
Apr 11, 2005 16.96 17.01 16.11 16.57 39,276 -0.27(-1.61%)
Apr 08, 2005 17.42 17.46 16.44 16.85 85,648 -0.54(-3.12%)
Apr 07, 2005 17.29 17.42 17.21 17.39 52,177 +0.26(+1.49%)
Apr 06, 2005 16.81 17.40 16.81 17.13 107,967 +0.27(+1.61%)
Apr 05, 2005 16.51 16.97 16.51 16.86 87,016 +0.24(+1.44%)
Apr 04, 2005 16.04 16.62 15.85 16.62 88,807 +0.46(+2.87%)
Apr 01, 2005 16.32 16.57 16.08 16.16 58,637 -0.16(-0.98%)
Mar 31, 2005 16.34 16.37 16.18 16.32 83,044 -0.04(-0.24%)
Mar 30, 2005 15.84 16.37 15.84 16.36 132,919 +0.47(+2.97%)
Mar 29, 2005 15.90 16.20 15.78 15.89 107,765 -0.31(-1.92%)
Mar 28, 2005 15.92 16.20 15.92 16.20 35,640 +0.14(+0.90%)
Mar 24, 2005 16.19 16.31 15.99 16.06 47,419 -0.07(-0.45%)
Mar 23, 2005 16.33 16.33 15.85 16.13 79,955 -0.20(-1.22%)
Mar 22, 2005 16.27 16.54 16.26 16.33 38,176 +0.03(+0.20%)
Mar 21, 2005 15.94 16.48 15.86 16.30 85,886 +0.18(+1.09%)
Mar 18, 2005 16.14 16.57 15.98 16.12 123,581 -0.30(-1.85%)
Mar 17, 2005 16.14 16.51 15.74 16.42 101,709 +0.06(+0.39%)
Mar 16, 2005 16.57 16.58 16.26 16.36 161,988 -0.16(-0.97%)
Mar 15, 2005 17.18 17.26 16.38 16.52 236,948 -0.75(-4.35%)
Mar 14, 2005 17.21 17.81 16.98 17.27 347,268 +0.23(+1.36%)
Mar 11, 2005 16.85 17.14 16.85 17.04 146,700 +0.14(+0.80%)
Mar 10, 2005 15.99 17.11 15.99 16.90 311,641 +0.59(+3.63%)
Mar 09, 2005 15.42 17.06 15.40 16.31 205,358 +0.67(+4.29%)
Mar 08, 2005 15.48 15.88 15.46 15.64 52,901 -0.01(-0.05%)
Mar 07, 2005 16.18 16.18 15.60 15.65 127,849 -0.13(-0.81%)
Mar 04, 2005 15.79 16.18 15.58 15.78 121,788 +0.15(+0.97%)
Mar 03, 2005 14.62 15.98 14.62 15.62 135,900 +1.00(+6.83%)
Mar 02, 2005 14.86 14.86 14.47 14.62 117,316 +0.00(+0.00%)
Mar 01, 2005 14.39 14.70 14.39 14.62 143,976 +0.22(+1.50%)
Feb 28, 2005 14.70 14.88 14.41 14.41 50,126 -0.43(-2.91%)
Feb 25, 2005 14.56 14.98 14.48 14.84 68,816 +0.10(+0.71%)
Feb 24, 2005 14.44 14.77 14.44 14.74 42,576 +0.18(+1.26%)
Feb 23, 2005 14.66 14.86 14.39 14.55 80,103 +0.02(+0.17%)
Feb 22, 2005 14.55 14.75 14.23 14.53 100,838 +0.11(+0.78%)
Feb 18, 2005 14.31 14.51 13.99 14.42 101,495 +0.42(+3.03%)
Feb 17, 2005 13.88 14.13 13.85 13.99 102,497 -0.02(-0.11%)
Feb 16, 2005 13.83 14.13 13.73 14.01 62,283 +0.10(+0.75%)
Feb 15, 2005 13.71 13.99 13.64 13.91 35,832 -0.10(-0.68%)
Feb 14, 2005 13.89 14.11 13.83 14.00 39,659 -0.08(-0.57%)
Feb 11, 2005 13.64 14.11 13.22 14.08 88,237 +0.43(+3.16%)
Feb 10, 2005 13.70 14.14 13.60 13.65 41,631 -0.06(-0.41%)
Feb 09, 2005 14.07 14.35 13.67 13.71 68,309 -0.46(-3.22%)
Feb 08, 2005 14.21 14.39 14.12 14.16 72,554 -0.18(-1.28%)
Feb 07, 2005 14.34 14.52 14.20 14.35 75,626 -0.22(-1.48%)
Feb 04, 2005 14.07 14.57 13.99 14.56 65,983 +0.42(+2.94%)
Feb 03, 2005 14.32 14.46 14.07 14.15 78,703 -0.27(-1.88%)
Feb 02, 2005 14.39 14.51 14.19 14.42 87,348 +0.01(+0.06%)
Feb 01, 2005 14.47 14.62 14.39 14.41 110,422 -0.28(-1.90%)
Jan 31, 2005 14.29 14.73 14.29 14.69 86,193 +0.40(+2.80%)
Jan 28, 2005 14.39 14.59 14.19 14.29 85,982 -0.10(-0.72%)
Jan 27, 2005 14.61 14.66 14.31 14.39 39,644 -0.08(-0.55%)
Jan 26, 2005 14.02 14.48 14.02 14.47 46,142 +0.27(+1.91%)
Jan 25, 2005 14.24 14.32 13.99 14.20 135,634 +0.15(+1.08%)
Jan 24, 2005 14.11 14.58 13.95 14.05 159,137 -0.07(-0.51%)
Jan 21, 2005 14.27 14.63 13.99 14.12 197,746 -0.02(-0.17%)
Jan 20, 2005 14.79 14.79 13.63 14.15 291,383 -0.50(-3.44%)
Jan 19, 2005 14.59 14.78 14.55 14.65 153,324 -0.04(-0.27%)
Jan 18, 2005 14.94 14.94 14.49 14.69 115,299 -0.02(-0.11%)
Jan 14, 2005 14.66 14.78 14.48 14.70 43,438 +0.18(+1.27%)
Jan 13, 2005 14.66 14.73 14.39 14.52 46,507 +0.02(+0.11%)
Jan 12, 2005 14.47 14.54 14.31 14.51 101,850 +0.08(+0.55%)
Jan 11, 2005 14.19 14.70 14.19 14.43 159,698 +0.05(+0.33%)
Jan 10, 2005 14.47 14.53 14.22 14.38 171,141 +0.09(+0.62%)
Jan 07, 2005 15.00 15.22 14.12 14.29 231,895 -0.74(-4.94%)
Jan 06, 2005 15.10 15.25 14.86 15.03 81,872 +0.13(+0.86%)
Jan 05, 2005 15.18 15.38 14.88 14.90 141,169 -0.41(-2.66%)
Jan 04, 2005 16.18 16.18 15.18 15.31 176,096 -0.69(-4.30%)
Jan 03, 2005 17.37 17.37 15.80 16.00 211,864 -1.03(-6.05%)
Dec 31, 2004 17.23 17.49 16.84 17.03 168,922 +0.20(+1.19%)
Dec 30, 2004 16.90 17.13 16.75 16.83 117,370 +0.02(+0.10%)
Dec 29, 2004 16.78 17.10 16.30 16.81 212,842 +0.02(+0.14%)
Dec 28, 2004 15.58 16.86 15.56 16.79 205,710 +1.18(+7.58%)
Dec 27, 2004 15.77 15.77 15.42 15.61 67,569 -0.01(-0.05%)
Dec 23, 2004 15.58 15.80 15.35 15.62 62,063 +0.29(+1.88%)
Dec 22, 2004 14.93 15.46 14.67 15.33 170,174 +0.53(+3.56%)
Dec 21, 2004 14.90 15.33 14.76 14.80 120,873 -0.06(-0.43%)
Dec 20, 2004 15.23 15.57 14.86 14.86 120,623 -0.48(-3.12%)
Dec 17, 2004 14.95 15.42 14.88 15.34 145,648 +0.44(+2.95%)
Dec 16, 2004 14.98 15.05 14.67 14.90 126,129 -0.14(-0.96%)
Dec 15, 2004 15.15 15.58 14.98 15.05 105,232 -0.28(-1.82%)
Dec 14, 2004 14.59 15.34 14.59 15.33 150,779 +0.42(+2.79%)
Dec 13, 2004 14.58 14.98 14.58 14.91 141,394 -0.06(-0.43%)
Dec 10, 2004 14.45 15.11 14.39 14.98 185,439 +0.53(+3.64%)
Dec 09, 2004 15.10 15.36 14.39 14.45 411,420 -0.73(-4.84%)
Dec 08, 2004 15.26 15.50 15.04 15.18 375,133 -0.37(-2.36%)
Dec 07, 2004 15.53 15.82 14.94 15.55 468,604 -0.30(-1.92%)
Dec 06, 2004 16.50 16.79 15.61 15.86 235,115 -0.72(-4.34%)
Dec 03, 2004 16.30 16.72 16.22 16.57 105,858 +0.07(+0.44%)
Dec 02, 2004 16.85 17.00 16.18 16.50 205,460 -0.52(-3.05%)
Dec 01, 2004 17.10 17.35 16.98 17.02 115,493 -0.14(-0.79%)
Nov 30, 2004 17.77 17.77 17.02 17.16 91,468 -0.34(-1.96%)
Nov 29, 2004 17.98 17.98 17.30 17.50 123,125 +0.08(+0.46%)
Nov 26, 2004 17.62 17.91 17.32 17.42 78,079 +0.07(+0.41%)
Nov 24, 2004 17.43 17.50 16.89 17.35 175,179 +0.29(+1.69%)
Nov 23, 2004 16.88 17.09 16.42 17.06 201,205 +0.60(+3.64%)
Nov 22, 2004 15.93 17.02 15.84 16.46 446,832 +0.08(+0.49%)
Nov 19, 2004 17.29 18.07 16.38 16.38 603,742 -1.58(-8.81%)
Nov 18, 2004 20.94 21.53 17.52 17.97 524,411 -2.39(-11.74%)
Nov 17, 2004 19.60 20.78 19.04 20.36 242,247 +1.24(+6.48%)
Nov 16, 2004 21.38 21.47 18.97 19.12 420,304 -2.11(-9.94%)
Nov 15, 2004 20.78 21.24 19.99 21.23 316,698 +0.90(+4.40%)
Nov 12, 2004 19.18 20.42 18.55 20.33 341,349 +1.77(+9.51%)
Nov 11, 2004 18.16 18.90 17.82 18.57 98,100 +0.78(+4.36%)
Nov 10, 2004 17.32 18.05 17.25 17.79 77,704 +0.23(+1.32%)
Nov 09, 2004 17.41 17.66 17.18 17.56 70,572 +0.35(+2.04%)
Nov 08, 2004 17.44 17.73 17.18 17.21 54,555 -0.58(-3.24%)
Nov 05, 2004 17.89 18.25 17.18 17.78 101,478 +0.06(+0.36%)
Nov 04, 2004 17.57 17.96 16.89 17.72 66,317 +0.34(+1.93%)
Nov 03, 2004 17.74 17.89 16.42 17.38 175,179 +0.00(+0.00%)
Nov 02, 2004 17.37 17.74 16.91 17.38 83,335 -0.40(-2.25%)
Nov 01, 2004 17.78 18.38 17.07 17.78 196,325 -0.25(-1.37%)
Oct 29, 2004 18.07 18.38 17.98 18.03 69,696 -0.35(-1.91%)
Oct 28, 2004 17.98 18.69 17.98 18.38 74,701 +0.06(+0.31%)
Oct 27, 2004 18.69 18.69 18.14 18.33 69,070 +0.14(+0.75%)
Oct 26, 2004 18.49 18.68 17.77 18.19 90,092 -0.25(-1.34%)
Oct 25, 2004 18.30 18.72 17.59 18.44 134,262 +0.73(+4.11%)
Oct 22, 2004 18.92 18.92 17.59 17.71 174,928 -0.88(-4.73%)
Oct 21, 2004 18.88 19.09 18.47 18.59 210,715 +0.21(+1.13%)
Oct 20, 2004 17.58 18.46 17.05 18.38 143,146 +0.94(+5.36%)
Oct 19, 2004 17.18 17.78 16.93 17.45 159,413 +1.25(+7.75%)
Oct 18, 2004 17.10 17.10 15.39 16.19 208,087 -0.16(-1.00%)
Oct 15, 2004 16.31 16.69 16.10 16.36 66,818 +0.22(+1.34%)
Oct 14, 2004 16.81 16.95 16.05 16.14 115,743 -0.59(-3.54%)
Oct 13, 2004 17.87 18.09 16.49 16.73 137,891 -1.20(-6.71%)
Oct 12, 2004 17.88 18.00 17.79 17.93 44,670 -0.22(-1.19%)
Oct 11, 2004 18.18 18.18 17.89 18.15 35,411 +0.13(+0.73%)
Oct 08, 2004 18.26 18.30 17.98 18.02 28,904 -0.09(-0.51%)
Oct 07, 2004 17.78 18.38 17.78 18.11 33,534 +0.13(+0.71%)
Oct 06, 2004 18.18 18.18 17.88 17.98 66,943 -0.26(-1.42%)
Oct 05, 2004 18.32 18.32 18.10 18.24 65,066 +0.12(+0.66%)
Oct 04, 2004 17.76 18.26 17.76 18.12 74,951 +0.28(+1.57%)
Oct 01, 2004 17.86 17.88 17.59 17.84 33,659 +0.08(+0.45%)
Sep 30, 2004 17.78 17.98 17.60 17.76 46,422 -0.02(-0.11%)
Sep 29, 2004 17.60 17.78 17.50 17.78 52,804 +0.20(+1.14%)
Sep 28, 2004 17.18 17.60 17.11 17.58 45,921 +0.40(+2.35%)
Sep 27, 2004 17.57 17.58 17.18 17.18 26,777 -0.31(-1.78%)
Sep 24, 2004 17.77 17.77 17.42 17.49 14,639 -0.10(-0.55%)
Sep 23, 2004 17.79 17.79 17.59 17.59 58,184 -0.19(-1.06%)
Sep 22, 2004 17.75 17.85 17.11 17.77 61,688 +0.28(+1.58%)
Sep 21, 2004 16.80 17.56 16.80 17.50 64,691 +0.62(+3.67%)
Sep 20, 2004 17.22 17.29 16.88 16.88 39,415 -0.32(-1.84%)
Sep 17, 2004 17.54 17.77 16.78 17.19 53,679 -0.21(-1.22%)
Sep 16, 2004 17.30 17.49 16.78 17.41 37,163 +0.27(+1.59%)
Sep 15, 2004 17.26 17.55 16.61 17.13 120,373 -0.23(-1.33%)
Sep 14, 2004 17.43 17.43 17.10 17.37 29,279 +0.00(+0.00%)
Sep 13, 2004 17.33 17.58 17.28 17.37 60,061 -0.01(-0.07%)
Sep 10, 2004 17.44 17.44 17.19 17.38 30,781 +0.03(+0.16%)
Sep 09, 2004 17.12 17.58 16.90 17.35 83,835 +0.37(+2.16%)
Sep 08, 2004 16.75 17.08 16.58 16.98 53,191 +0.34(+2.04%)
Sep 07, 2004 16.69 16.96 16.45 16.64 86,294 +0.00(+0.02%)
Sep 03, 2004 16.78 16.78 16.44 16.64 31,782 -0.04(-0.26%)
Sep 02, 2004 16.63 16.84 16.59 16.68 45,046 +0.13(+0.80%)
Sep 01, 2004 16.65 17.03 16.39 16.55 62,313 +0.17(+1.02%)
Aug 31, 2004 16.54 16.58 16.08 16.38 47,548 +0.12(+0.71%)
Aug 30, 2004 16.55 16.87 16.11 16.27 94,596 -0.04(-0.25%)
Aug 27, 2004 15.58 16.32 15.58 16.31 32,908 +0.46(+2.87%)
Aug 26, 2004 15.63 15.98 15.63 15.85 47,924 +0.17(+1.07%)
Aug 25, 2004 15.78 15.78 15.52 15.68 54,305 +0.00(+0.00%)
Aug 24, 2004 15.58 15.68 15.58 15.68 56,933 +0.19(+1.21%)
Aug 23, 2004 15.77 15.78 15.18 15.50 44,545 -0.16(-1.05%)
Aug 20, 2004 14.52 15.78 14.45 15.66 97,850 +1.31(+9.16%)
Aug 19, 2004 16.18 16.18 13.92 14.35 98,725 -1.32(-8.44%)
Aug 18, 2004 15.74 15.98 15.45 15.67 36,851 +0.22(+1.40%)
Aug 17, 2004 15.54 16.08 15.39 15.45 24,399 +0.13(+0.83%)
Aug 16, 2004 14.98 15.50 14.61 15.32 38,038 +0.56(+3.76%)
Aug 13, 2004 14.92 14.96 14.62 14.77 18,518 -0.15(-0.99%)
Aug 12, 2004 15.00 15.11 14.86 14.92 28,278 -0.23(-1.50%)
Aug 11, 2004 15.34 15.34 14.92 15.14 19,019 -0.14(-0.92%)
Aug 10, 2004 15.03 15.29 14.96 15.28 28,028 +0.14(+0.92%)
Aug 09, 2004 15.00 15.30 14.82 15.14 24,941 +0.23(+1.53%)
Aug 06, 2004 15.14 15.30 14.82 14.92 29,780 -0.50(-3.21%)
Aug 05, 2004 15.96 15.96 15.41 15.41 16,892 -0.39(-2.48%)
Aug 04, 2004 16.07 16.07 15.33 15.80 37,288 +0.01(+0.05%)
Aug 03, 2004 15.78 16.04 15.70 15.80 61,165 +0.02(+0.10%)
Aug 02, 2004 15.05 15.87 15.05 15.78 55,431 +0.55(+3.59%)
Jul 30, 2004 15.14 15.53 14.55 15.23 43,044 +0.06(+0.39%)
Jul 29, 2004 15.18 15.18 14.89 15.17 28,904 -0.01(-0.08%)
Jul 28, 2004 14.31 15.20 13.79 15.18 89,466 +0.84(+5.88%)
Jul 27, 2004 14.78 14.78 14.29 14.34 66,568 -0.24(-1.67%)
Jul 26, 2004 15.23 15.23 14.59 14.59 33,659 -0.28(-1.86%)
Jul 23, 2004 15.24 15.24 14.86 14.86 75,702 -0.33(-2.18%)
Jul 22, 2004 14.98 15.19 14.61 15.19 80,832 +0.47(+3.17%)
Jul 21, 2004 15.16 15.18 14.72 14.72 16,767 -0.24(-1.58%)
Jul 20, 2004 14.98 14.98 14.65 14.96 33,158 +0.06(+0.38%)
Jul 19, 2004 14.76 15.00 14.58 14.90 20,020 +0.20(+1.36%)
Jul 16, 2004 14.83 15.01 14.56 14.70 9,134 -0.06(-0.41%)
Jul 15, 2004 14.84 15.15 14.73 14.76 23,899 -0.07(-0.48%)
Jul 14, 2004 14.88 14.88 14.49 14.84 21,647 +0.08(+0.54%)
Jul 13, 2004 14.66 15.06 14.40 14.76 28,904 +0.29(+1.99%)
Jul 12, 2004 14.27 14.49 14.21 14.47 30,155 +0.20(+1.43%)
Jul 09, 2004 14.29 14.35 14.20 14.27 9,384 +0.18(+1.25%)
Jul 08, 2004 14.37 14.42 14.09 14.09 9,634 -0.28(-1.97%)
Jul 07, 2004 14.33 14.39 14.17 14.37 14,139 -0.01(-0.08%)
Jul 06, 2004 14.39 14.39 13.78 14.39 25,400 +0.18(+1.27%)
Jul 02, 2004 14.09 14.36 14.06 14.21 10,010 +0.11(+0.79%)
Jul 01, 2004 14.18 14.35 14.06 14.09 18,393 -0.10(-0.73%)
Jun 30, 2004 13.99 14.39 13.99 14.20 34,159 +0.09(+0.65%)
Jun 29, 2004 14.39 14.57 14.01 14.11 24,900 -0.01(-0.08%)
Jun 28, 2004 13.95 14.31 13.76 14.12 18,393 -0.18(-1.26%)
Jun 25, 2004 14.17 14.33 13.76 14.30 54,680 +0.20(+1.45%)
Jun 24, 2004 14.19 14.19 13.69 14.09 16,266 +0.06(+0.40%)
Jun 23, 2004 13.95 14.14 13.77 14.04 38,914 -0.27(-1.87%)
Jun 22, 2004 14.11 14.31 13.87 14.31 31,281 +0.11(+0.79%)
Jun 21, 2004 14.03 14.39 14.03 14.19 25,400 -0.06(-0.45%)
Jun 18, 2004 13.89 14.36 13.89 14.26 43,169 +0.26(+1.86%)
Jun 17, 2004 14.27 14.27 13.93 14.00 11,887 -0.04(-0.26%)
Jun 16, 2004 13.86 14.48 13.86 14.03 60,561 +0.28(+2.03%)
Jun 15, 2004 13.66 13.79 13.59 13.75 21,772 +0.25(+1.83%)
Jun 14, 2004 13.79 13.79 13.51 13.51 20,520 +0.01(+0.06%)
Jun 10, 2004 13.19 13.69 13.19 13.50 26,276 +0.19(+1.41%)
Jun 09, 2004 13.51 13.60 13.19 13.31 13,638 -0.13(-0.98%)
Jun 08, 2004 13.55 13.55 13.35 13.44 22,773 -0.10(-0.74%)
Jun 07, 2004 13.21 13.63 13.20 13.54 22,272 +0.42(+3.20%)
Jun 04, 2004 12.93 13.21 12.93 13.12 8,508 +0.16(+1.20%)
Jun 03, 2004 12.76 13.14 12.71 12.97 31,532 -0.17(-1.28%)
Jun 02, 2004 12.86 13.14 12.72 13.13 31,532 +0.35(+2.72%)
Jun 01, 2004 12.76 13.17 12.76 12.79 25,025 +0.09(+0.69%)
May 28, 2004 12.86 13.06 12.65 12.70 105,983 -0.09(-0.72%)
May 27, 2004 12.84 12.84 12.69 12.79 69,571 +0.07(+0.53%)
May 26, 2004 13.18 13.18 12.59 12.72 66,442 -0.36(-2.72%)
May 25, 2004 12.47 13.18 12.28 13.08 47,673 +0.69(+5.55%)
May 24, 2004 12.73 12.79 12.39 12.39 23,899 -0.40(-3.09%)
May 21, 2004 12.65 12.79 12.42 12.79 10,886 +0.33(+2.66%)
May 20, 2004 12.09 12.46 11.99 12.46 43,669 +0.60(+5.02%)
May 19, 2004 10.69 11.98 10.69 11.86 113,991 +1.17(+10.99%)
May 18, 2004 10.51 10.69 10.47 10.69 11,762 +0.02(+0.23%)
May 17, 2004 11.02 11.02 10.47 10.66 37,037 -0.13(-1.19%)
May 14, 2004 10.90 11.08 10.79 10.79 10,135 -0.15(-1.35%)
May 13, 2004 10.67 11.06 10.59 10.94 24,274 +0.26(+2.43%)
May 12, 2004 11.19 11.23 10.45 10.68 115,117 -0.49(-4.37%)
May 11, 2004 11.52 11.52 11.16 11.16 63,189 -0.48(-4.12%)
May 10, 2004 12.50 12.51 11.19 11.64 100,728 -0.86(-6.90%)
May 07, 2004 12.48 12.74 12.43 12.51 15,140 +0.02(+0.16%)
May 06, 2004 12.97 12.97 12.13 12.49 19,895 -0.49(-3.79%)
May 05, 2004 13.02 13.09 12.86 12.98 8,758 +0.06(+0.46%)
May 04, 2004 13.07 13.07 12.79 12.92 5,255 +0.09(+0.69%)
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.