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 (%)
Jul 31, 2008 37.94 38.61 37.60 38.05 103,082 -0.64(-1.65%)
Jul 30, 2008 37.88 38.69 37.25 38.69 132,418 +1.31(+3.50%)
Jul 29, 2008 37.38 37.96 36.41 37.38 53,668 +1.39(+3.86%)
Jul 28, 2008 37.26 37.35 35.96 35.99 55,292 -1.50(-4.00%)
Jul 25, 2008 37.56 38.44 37.12 37.49 51,749 +0.48(+1.30%)
Jul 24, 2008 37.43 37.88 36.33 37.01 48,127 -0.17(-0.46%)
Jul 23, 2008 37.63 37.80 36.92 37.18 95,661 -0.45(-1.20%)
Jul 22, 2008 35.17 37.63 34.93 37.63 87,865 +2.14(+6.03%)
Jul 21, 2008 34.80 35.57 34.36 35.49 63,614 +0.85(+2.45%)
Jul 18, 2008 35.56 35.58 34.59 34.64 80,054 -0.94(-2.64%)
Jul 17, 2008 35.48 35.67 34.25 35.58 57,475 +0.39(+1.11%)
Jul 16, 2008 33.73 35.50 33.33 35.19 126,856 +1.73(+5.17%)
Jul 15, 2008 32.96 34.53 32.59 33.46 127,642 +0.20(+0.60%)
Jul 14, 2008 33.88 34.00 33.00 33.26 43,973 -0.40(-1.19%)
Jul 11, 2008 32.57 33.71 32.09 33.66 116,039 +0.73(+2.22%)
Jul 10, 2008 30.88 32.93 30.88 32.93 82,806 +1.98(+6.40%)
Jul 09, 2008 33.02 33.04 30.94 30.95 108,606 -2.49(-7.45%)
Jul 08, 2008 31.80 33.45 31.59 33.44 87,429 +1.76(+5.56%)
Jul 07, 2008 32.41 32.89 31.10 31.68 51,625 -0.42(-1.31%)
Jul 04, 2008 32.41 32.95 31.93 32.10 43,256 +0.00(+0.00%)
Jul 03, 2008 32.41 32.95 31.93 32.10 43,256 -0.23(-0.71%)
Jul 02, 2008 33.53 33.65 32.10 32.33 94,259 -1.29(-3.84%)
Jul 01, 2008 32.37 33.77 32.27 33.62 121,431 +0.84(+2.56%)
Jun 30, 2008 32.50 33.02 32.48 32.78 92,761 +0.09(+0.28%)
Jun 27, 2008 32.68 33.05 32.10 32.69 153,153 -0.04(-0.12%)
Jun 26, 2008 32.96 33.62 32.40 32.73 115,682 -0.68(-2.04%)
Jun 25, 2008 32.95 33.96 32.92 33.41 108,295 +0.24(+0.72%)
Jun 24, 2008 33.73 34.44 33.17 33.17 89,442 -0.88(-2.58%)
Jun 23, 2008 34.20 34.32 33.00 34.05 95,793 -0.49(-1.42%)
Jun 20, 2008 35.42 35.86 34.33 34.54 157,760 -1.13(-3.17%)
Jun 19, 2008 35.96 36.42 35.44 35.67 91,762 -0.31(-0.86%)
Jun 18, 2008 36.25 36.38 35.47 35.98 107,356 -0.52(-1.42%)
Jun 17, 2008 37.35 37.49 36.48 36.50 44,450 -0.83(-2.22%)
Jun 16, 2008 37.54 37.54 36.17 37.33 61,581 -0.28(-0.74%)
Jun 13, 2008 36.36 37.61 36.36 37.61 51,093 +1.74(+4.85%)
Jun 12, 2008 36.21 36.98 35.73 35.87 40,387 +0.06(+0.17%)
Jun 11, 2008 36.72 36.72 35.55 35.81 44,449 -1.10(-2.98%)
Jun 10, 2008 36.56 37.30 35.98 36.91 80,406 +0.04(+0.11%)
Jun 09, 2008 36.59 37.58 36.12 36.87 67,776 +0.49(+1.35%)
Jun 06, 2008 38.41 38.41 36.18 36.38 70,159 -2.39(-6.16%)
Jun 05, 2008 37.46 38.77 37.25 38.77 88,338 +1.18(+3.14%)
Jun 04, 2008 36.60 37.76 36.35 37.59 70,281 +0.77(+2.09%)
Jun 03, 2008 37.27 37.69 36.31 36.82 70,536 -0.23(-0.62%)
Jun 02, 2008 36.93 37.62 35.81 37.05 126,696 -0.70(-1.85%)
May 30, 2008 38.66 38.66 37.24 37.75 117,518 -0.95(-2.45%)
May 29, 2008 37.54 38.88 37.54 38.70 68,778 +0.98(+2.60%)
May 28, 2008 37.00 38.11 36.78 37.72 111,856 +0.72(+1.95%)
May 27, 2008 36.43 37.01 36.22 37.00 124,908 +0.53(+1.45%)
May 26, 2008 36.83 37.00 35.46 36.47 120,491 +0.00(+0.00%)
May 23, 2008 36.83 37.00 35.46 36.47 120,491 -0.53(-1.43%)
May 22, 2008 36.65 37.00 35.79 37.00 145,880 +0.35(+0.95%)
May 21, 2008 36.64 37.15 35.03 36.65 201,318 +0.31(+0.85%)
May 20, 2008 34.55 37.46 34.55 36.34 430,300 +1.96(+5.70%)
May 19, 2008 33.69 39.50 33.69 34.38 460,567 +1.97(+6.08%)
May 16, 2008 32.94 33.21 31.77 32.41 137,698 -0.25(-0.77%)
May 15, 2008 32.93 32.93 32.14 32.66 92,844 -0.45(-1.36%)
May 14, 2008 33.09 33.49 32.89 33.11 131,113 +0.08(+0.24%)
May 13, 2008 32.98 33.30 32.32 33.03 85,498 +0.15(+0.46%)
May 12, 2008 31.97 33.13 31.73 32.88 108,950 +1.06(+3.33%)
May 09, 2008 30.64 31.95 30.51 31.82 55,945 +0.74(+2.38%)
May 08, 2008 31.03 31.28 30.65 31.08 46,248 +0.08(+0.26%)
May 07, 2008 31.03 31.90 30.66 31.00 79,046 +0.13(+0.42%)
May 06, 2008 29.85 31.08 29.71 30.87 74,897 +0.77(+2.56%)
May 05, 2008 30.61 30.93 29.46 30.10 69,570 -0.65(-2.11%)
May 02, 2008 32.00 32.00 30.69 30.75 45,645 -1.10(-3.45%)
May 01, 2008 30.68 31.97 30.68 31.85 63,599 +1.21(+3.95%)
Apr 30, 2008 30.70 31.77 30.62 30.64 55,764 +0.08(+0.26%)
Apr 29, 2008 31.19 31.66 30.41 30.56 36,605 -0.62(-1.99%)
Apr 28, 2008 30.49 31.62 30.40 31.18 85,420 +0.71(+2.33%)
Apr 25, 2008 30.57 30.90 30.00 30.47 106,361 +0.00(+0.00%)
Apr 24, 2008 29.56 30.52 28.98 30.47 53,751 +0.98(+3.32%)
Apr 23, 2008 29.72 29.99 29.32 29.49 34,545 -0.09(-0.30%)
Apr 22, 2008 30.25 30.25 28.98 29.58 61,386 -0.88(-2.89%)
Apr 21, 2008 30.06 30.71 29.84 30.46 47,676 +0.18(+0.59%)
Apr 18, 2008 29.89 30.59 29.44 30.28 60,705 +1.05(+3.59%)
Apr 17, 2008 30.32 30.32 29.22 29.23 121,914 -1.29(-4.23%)
Apr 16, 2008 29.73 30.61 29.65 30.52 65,102 +1.14(+3.88%)
Apr 15, 2008 29.60 29.60 28.91 29.38 49,327 +0.04(+0.14%)
Apr 14, 2008 28.66 29.63 28.61 29.34 72,878 +0.63(+2.19%)
Apr 11, 2008 30.07 30.13 28.61 28.71 68,307 -1.48(-4.90%)
Apr 10, 2008 29.94 31.11 29.75 30.19 88,545 +0.25(+0.84%)
Apr 09, 2008 30.93 30.99 29.82 29.94 61,858 -0.89(-2.89%)
Apr 08, 2008 30.32 31.05 30.32 30.83 117,069 +0.36(+1.18%)
Apr 07, 2008 31.31 31.57 30.47 30.47 193,074 -0.50(-1.61%)
Apr 04, 2008 31.41 31.48 30.86 30.97 145,501 -0.29(-0.93%)
Apr 03, 2008 31.53 31.92 30.92 31.26 124,788 -0.62(-1.94%)
Apr 02, 2008 31.44 31.93 30.79 31.88 114,976 +0.58(+1.85%)
Apr 01, 2008 30.90 31.44 30.36 31.30 125,495 +1.00(+3.30%)
Mar 31, 2008 30.48 30.82 29.76 30.30 82,638 -0.07(-0.23%)
Mar 28, 2008 31.02 31.18 30.31 30.37 79,659 -0.54(-1.75%)
Mar 27, 2008 31.30 31.46 30.18 30.91 43,490 -0.38(-1.21%)
Mar 26, 2008 30.19 31.40 29.99 31.29 102,874 +0.89(+2.93%)
Mar 25, 2008 30.81 31.49 30.23 30.40 109,078 -0.35(-1.14%)
Mar 24, 2008 29.90 31.62 29.90 30.75 120,352 +1.02(+3.43%)
Mar 21, 2008 29.74 30.30 28.28 29.73 264,873 +0.00(+0.00%)
Mar 20, 2008 29.74 30.30 28.28 29.73 264,873 +0.43(+1.47%)
Mar 19, 2008 30.10 30.42 29.11 29.30 106,705 -0.64(-2.14%)
Mar 18, 2008 29.29 30.42 28.79 29.94 125,570 +1.48(+5.20%)
Mar 17, 2008 27.18 29.41 26.85 28.46 111,170 +0.47(+1.68%)
Mar 14, 2008 28.36 29.11 27.42 27.99 211,537 -0.07(-0.25%)
Mar 13, 2008 28.00 29.99 25.94 28.06 481,998 +0.06(+0.21%)
Mar 12, 2008 30.41 31.51 27.84 28.00 116,587 -2.33(-7.68%)
Mar 11, 2008 29.50 30.33 27.76 30.33 160,595 +2.06(+7.29%)
Mar 10, 2008 29.67 29.67 28.27 28.27 94,937 -1.35(-4.56%)
Mar 07, 2008 28.96 30.10 28.78 29.62 109,039 +0.51(+1.75%)
Mar 06, 2008 29.88 31.15 29.11 29.11 120,731 -0.99(-3.29%)
Mar 05, 2008 30.37 31.25 29.63 30.10 94,522 -0.10(-0.33%)
Mar 04, 2008 29.12 30.34 28.71 30.20 83,889 +0.71(+2.41%)
Mar 03, 2008 29.97 29.97 28.64 29.49 83,992 +0.21(+0.72%)
Feb 29, 2008 30.30 30.84 29.20 29.28 115,024 -1.45(-4.72%)
Feb 28, 2008 31.79 32.00 30.44 30.73 94,178 -1.36(-4.24%)
Feb 27, 2008 30.26 32.10 30.13 32.09 126,928 +1.60(+5.25%)
Feb 26, 2008 30.45 30.91 30.23 30.49 103,857 +0.04(+0.13%)
Feb 25, 2008 30.50 30.79 29.56 30.45 82,195 +0.01(+0.03%)
Feb 22, 2008 30.05 30.55 29.42 30.44 96,907 +0.38(+1.26%)
Feb 21, 2008 31.25 32.02 29.93 30.06 98,853 -0.91(-2.94%)
Feb 20, 2008 30.96 31.63 30.73 30.97 95,285 -0.21(-0.67%)
Feb 19, 2008 31.28 32.29 30.78 31.18 125,860 +0.25(+0.81%)
Feb 18, 2008 31.24 31.65 29.92 30.93 209,717 +0.00(+0.00%)
Feb 15, 2008 31.24 31.65 29.92 30.93 209,717 -0.54(-1.72%)
Feb 14, 2008 32.61 32.80 31.42 31.47 104,616 -1.07(-3.29%)
Feb 13, 2008 30.28 32.73 30.22 32.54 135,655 +2.61(+8.72%)
Feb 12, 2008 30.17 30.79 29.46 29.93 74,374 -0.07(-0.23%)
Feb 11, 2008 30.01 30.28 29.42 30.00 67,215 +0.03(+0.10%)
Feb 08, 2008 30.43 30.57 29.33 29.97 100,659 +0.02(+0.07%)
Feb 07, 2008 29.75 30.70 29.44 29.95 61,226 -0.02(-0.07%)
Feb 06, 2008 29.93 30.94 29.75 29.97 69,237 +0.34(+1.15%)
Feb 05, 2008 31.25 31.61 29.56 29.63 116,323 -2.38(-7.44%)
Feb 04, 2008 31.75 32.54 30.57 32.01 106,455 +0.24(+0.76%)
Feb 01, 2008 30.20 31.78 30.07 31.77 131,683 +1.75(+5.83%)
Jan 31, 2008 28.02 30.66 27.57 30.02 223,981 +1.76(+6.23%)
Jan 30, 2008 29.44 29.78 28.15 28.26 98,022 -1.45(-4.88%)
Jan 29, 2008 30.19 30.28 28.87 29.71 105,077 -0.35(-1.16%)
Jan 28, 2008 29.14 30.70 28.06 30.06 315,618 -2.09(-6.50%)
Jan 25, 2008 32.60 33.05 31.80 32.15 87,524 +0.08(+0.25%)
Jan 24, 2008 33.87 34.81 31.94 32.07 109,731 -1.96(-5.76%)
Jan 23, 2008 31.34 34.52 31.02 34.03 125,347 +2.23(+7.01%)
Jan 22, 2008 30.12 32.60 29.64 31.80 104,543 +0.92(+2.98%)
Jan 21, 2008 31.85 32.76 30.81 30.88 127,715 +0.00(+0.00%)
Jan 18, 2008 31.85 32.76 30.81 30.88 127,715 -0.75(-2.37%)
Jan 17, 2008 34.20 34.90 31.61 31.63 85,180 -2.48(-7.27%)
Jan 16, 2008 32.93 35.00 32.63 34.11 100,640 +1.12(+3.39%)
Jan 15, 2008 33.05 33.67 32.58 32.99 77,603 -0.57(-1.70%)
Jan 14, 2008 33.36 33.98 32.28 33.56 93,555 +0.54(+1.64%)
Jan 11, 2008 34.30 34.69 32.65 33.02 80,958 -1.51(-4.37%)
Jan 10, 2008 35.31 35.31 34.29 34.53 171,831 -1.27(-3.55%)
Jan 09, 2008 33.63 35.85 33.34 35.80 120,986 +2.00(+5.92%)
Jan 08, 2008 35.26 35.95 33.80 33.80 108,609 -1.39(-3.95%)
Jan 07, 2008 34.87 35.95 33.97 35.19 104,956 +0.55(+1.59%)
Jan 04, 2008 35.66 36.24 34.64 34.64 89,680 -1.41(-3.91%)
Jan 03, 2008 37.38 37.62 35.95 36.05 77,226 -1.18(-3.17%)
Jan 02, 2008 38.25 38.96 36.99 37.23 81,203 -1.16(-3.02%)
Jan 01, 2008 38.31 39.26 37.80 38.39 54,385 +0.00(+0.00%)
Dec 31, 2007 38.31 39.26 37.80 38.39 54,385 -0.41(-1.06%)
Dec 28, 2007 38.36 39.12 37.81 38.80 81,278 +0.83(+2.19%)
Dec 27, 2007 38.99 39.61 37.86 37.97 65,813 -0.96(-2.47%)
Dec 26, 2007 39.77 40.25 38.66 38.93 118,665 -1.35(-3.35%)
Dec 24, 2007 38.61 40.42 38.00 40.28 43,451 +1.54(+3.98%)
Dec 21, 2007 37.66 38.94 36.70 38.74 251,310 +1.74(+4.70%)
Dec 20, 2007 36.29 37.33 35.53 37.00 135,877 +1.23(+3.44%)
Dec 19, 2007 35.21 36.19 34.63 35.77 75,169 +0.53(+1.50%)
Dec 18, 2007 33.85 35.35 33.24 35.24 69,618 +1.87(+5.60%)
Dec 17, 2007 33.05 34.89 32.80 33.37 82,420 +0.05(+0.15%)
Dec 14, 2007 34.00 34.64 33.12 33.32 84,851 -1.17(-3.39%)
Dec 13, 2007 34.66 35.08 34.09 34.49 50,708 -0.50(-1.43%)
Dec 12, 2007 35.43 36.28 33.96 34.99 71,858 +0.69(+2.01%)
Dec 11, 2007 35.80 36.81 34.26 34.30 88,924 -1.24(-3.49%)
Dec 10, 2007 36.66 37.16 35.34 35.54 60,577 -0.96(-2.63%)
Dec 07, 2007 35.96 37.52 35.17 36.50 87,847 +0.71(+1.98%)
Dec 06, 2007 33.57 35.95 33.57 35.79 101,840 +2.20(+6.55%)
Dec 05, 2007 34.93 34.93 33.32 33.59 51,543 -0.75(-2.18%)
Dec 04, 2007 32.96 34.54 32.13 34.34 91,009 +1.21(+3.65%)
Dec 03, 2007 34.80 34.80 33.13 33.13 49,117 -1.60(-4.61%)
Nov 30, 2007 34.65 34.77 33.36 34.73 96,743 +0.64(+1.88%)
Nov 29, 2007 34.35 34.64 33.51 34.09 38,694 -0.30(-0.87%)
Nov 28, 2007 33.74 34.75 33.74 34.39 105,721 +1.17(+3.52%)
Nov 27, 2007 32.95 33.63 32.32 33.22 67,985 +0.39(+1.19%)
Nov 26, 2007 34.49 34.49 32.44 32.83 68,048 -1.68(-4.87%)
Nov 23, 2007 34.47 34.84 33.95 34.51 31,030 +0.44(+1.29%)
Nov 21, 2007 34.86 34.90 33.57 34.07 77,261 -0.92(-2.63%)
Nov 20, 2007 34.65 35.66 33.12 34.99 172,159 +0.49(+1.42%)
Nov 19, 2007 36.55 36.63 33.05 34.50 203,186 -2.47(-6.68%)
Nov 16, 2007 38.76 39.00 36.81 36.97 194,136 -1.69(-4.37%)
Nov 15, 2007 41.77 41.77 38.13 38.66 119,526 -2.66(-6.44%)
Nov 14, 2007 41.99 42.00 41.02 41.32 71,477 -0.61(-1.45%)
Nov 13, 2007 41.64 41.95 40.64 41.93 133,371 +0.76(+1.85%)
Nov 12, 2007 40.92 42.27 40.49 41.17 43,173 +0.17(+0.41%)
Nov 09, 2007 40.97 41.90 39.74 41.00 64,110 -0.46(-1.11%)
Nov 08, 2007 39.27 41.70 39.02 41.46 88,034 +2.54(+6.53%)
Nov 07, 2007 40.54 41.09 38.86 38.92 78,414 -2.27(-5.51%)
Nov 06, 2007 41.04 41.22 39.37 41.19 35,100 +0.37(+0.91%)
Nov 05, 2007 40.12 40.92 39.48 40.82 36,997 -0.01(-0.02%)
Nov 02, 2007 40.34 41.40 39.71 40.83 38,345 +1.06(+2.67%)
Nov 01, 2007 42.75 42.75 39.44 39.77 97,096 -3.44(-7.96%)
Oct 31, 2007 42.63 44.62 42.11 43.21 70,479 +0.86(+2.03%)
Oct 30, 2007 41.75 43.29 41.50 42.35 55,859 +0.25(+0.59%)
Oct 29, 2007 42.44 42.55 41.67 42.10 60,775 -0.20(-0.47%)
Oct 26, 2007 41.75 42.44 41.44 42.30 55,538 +0.66(+1.59%)
Oct 25, 2007 41.66 42.57 41.06 41.64 48,988 +0.04(+0.10%)
Oct 24, 2007 41.87 41.99 39.86 41.60 55,226 -0.75(-1.77%)
Oct 23, 2007 41.00 42.35 40.50 42.35 97,783 +1.45(+3.55%)
Oct 22, 2007 39.13 41.00 38.16 40.90 65,600 +1.02(+2.56%)
Oct 19, 2007 40.99 40.99 39.65 39.88 61,548 -1.12(-2.73%)
Oct 18, 2007 40.61 41.00 40.21 41.00 48,087 +0.17(+0.42%)
Oct 17, 2007 41.00 41.06 39.91 40.83 44,199 +0.24(+0.59%)
Oct 16, 2007 40.17 40.70 39.81 40.59 38,257 +0.23(+0.57%)
Oct 15, 2007 41.00 41.00 39.65 40.36 56,390 -0.64(-1.56%)
Oct 12, 2007 40.24 41.18 40.24 41.00 41,401 +0.90(+2.24%)
Oct 11, 2007 41.18 41.55 39.29 40.10 87,293 -0.90(-2.20%)
Oct 10, 2007 41.52 41.52 40.44 41.00 31,514 -0.51(-1.23%)
Oct 09, 2007 41.00 41.97 40.34 41.51 65,372 +0.51(+1.24%)
Oct 08, 2007 42.04 42.04 40.13 41.00 77,061 -1.36(-3.21%)
Oct 05, 2007 42.00 42.75 41.64 42.36 60,564 +0.67(+1.61%)
Oct 04, 2007 40.82 41.71 40.36 41.69 30,991 +1.11(+2.74%)
Oct 03, 2007 41.32 41.82 40.23 40.58 34,427 -0.92(-2.22%)
Oct 02, 2007 40.67 41.75 40.12 41.50 38,927 +0.80(+1.97%)
Oct 01, 2007 40.12 41.23 39.96 40.70 76,868 +0.65(+1.62%)
Sep 28, 2007 41.46 41.46 39.96 40.05 42,594 -1.36(-3.28%)
Sep 27, 2007 41.86 41.96 40.87 41.41 51,503 -0.18(-0.43%)
Sep 26, 2007 41.49 42.00 41.13 41.59 56,402 +0.46(+1.12%)
Sep 25, 2007 41.71 41.71 40.59 41.13 63,016 -0.81(-1.93%)
Sep 24, 2007 42.92 43.43 41.73 41.94 70,489 -1.10(-2.56%)
Sep 21, 2007 42.06 44.00 42.06 43.04 128,034 +1.04(+2.48%)
Sep 20, 2007 42.74 43.60 41.83 42.00 59,027 -0.99(-2.30%)
Sep 19, 2007 42.22 43.99 41.59 42.99 78,906 +1.04(+2.48%)
Sep 18, 2007 39.37 42.48 38.72 41.95 91,440 +2.78(+7.10%)
Sep 17, 2007 39.31 39.41 38.04 39.17 160,270 -0.09(-0.23%)
Sep 14, 2007 38.33 39.62 38.10 39.26 66,206 +0.38(+0.98%)
Sep 13, 2007 39.22 39.51 38.25 38.88 51,929 -0.02(-0.05%)
Sep 12, 2007 39.79 40.20 38.83 38.90 69,859 -1.07(-2.68%)
Sep 11, 2007 39.67 40.09 39.01 39.97 53,740 +0.59(+1.50%)
Sep 10, 2007 38.89 40.13 37.84 39.38 72,534 +0.81(+2.10%)
Sep 07, 2007 39.04 39.47 38.21 38.57 50,062 -1.19(-2.99%)
Sep 06, 2007 40.84 41.39 39.56 39.76 67,624 -0.98(-2.41%)
Sep 05, 2007 41.05 41.05 40.09 40.74 58,589 -0.74(-1.78%)
Sep 04, 2007 40.49 41.74 40.49 41.48 65,578 +0.73(+1.79%)
Aug 31, 2007 41.29 41.58 39.91 40.75 54,155 +0.21(+0.52%)
Aug 30, 2007 40.08 41.74 40.08 40.54 63,187 -0.18(-0.44%)
Aug 29, 2007 39.50 40.78 38.87 40.72 117,158 +1.64(+4.20%)
Aug 28, 2007 38.63 39.74 38.30 39.08 131,304 +0.11(+0.28%)
Aug 27, 2007 37.54 39.72 37.10 38.97 184,818 +0.97(+2.55%)
Aug 24, 2007 37.92 38.10 37.67 38.00 78,063 +0.03(+0.08%)
Aug 23, 2007 38.80 38.98 37.19 37.97 169,597 -0.52(-1.35%)
Aug 22, 2007 39.35 39.50 38.27 38.49 93,031 -0.38(-0.98%)
Aug 21, 2007 39.30 40.00 38.75 38.87 60,149 -0.66(-1.67%)
Aug 20, 2007 39.33 40.46 38.50 39.53 61,051 +0.20(+0.51%)
Aug 17, 2007 39.93 40.10 38.88 39.33 152,275 +0.38(+0.98%)
Aug 16, 2007 37.51 39.29 36.21 38.95 117,395 +2.86(+7.92%)
Aug 15, 2007 35.16 38.00 35.16 36.09 91,900 +0.52(+1.46%)
Aug 14, 2007 37.42 37.59 35.57 35.57 93,518 -1.43(-3.86%)
Aug 13, 2007 38.19 38.19 36.07 37.00 99,679 -0.49(-1.31%)
Aug 10, 2007 39.33 40.73 37.00 37.49 135,536 -2.50(-6.25%)
Aug 09, 2007 40.65 42.88 39.53 39.99 175,075 -1.46(-3.52%)
Aug 08, 2007 39.64 45.85 38.65 41.45 447,106 +1.99(+5.04%)
Aug 07, 2007 37.64 39.60 36.26 39.46 242,250 +1.45(+3.81%)
Aug 06, 2007 34.86 38.18 34.78 38.01 122,549 +3.32(+9.57%)
Aug 03, 2007 35.00 37.17 34.54 34.69 85,107 -1.86(-5.09%)
Aug 02, 2007 35.65 36.63 35.48 36.55 103,577 +1.18(+3.34%)
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.