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, 2012 33.83 34.14 32.63 32.73 158,149 -1.18(-3.48%)
Jul 30, 2012 34.59 34.59 33.44 33.91 59,411 -0.47(-1.37%)
Jul 27, 2012 32.28 35.16 32.10 34.38 175,668 +2.37(+7.40%)
Jul 26, 2012 33.91 33.91 31.64 32.01 174,437 -34.46(-51.84%)
Jul 25, 2012 67.87 67.87 66.26 66.47 100,200 -0.64(-0.95%)
Jul 24, 2012 68.60 68.60 66.60 67.11 37,689 -1.07(-1.57%)
Jul 23, 2012 67.79 69.26 67.00 68.18 55,802 -0.89(-1.29%)
Jul 20, 2012 69.41 69.92 68.61 69.07 39,025 -1.12(-1.60%)
Jul 19, 2012 70.87 70.87 69.72 70.19 27,314 -0.51(-0.72%)
Jul 18, 2012 69.94 70.74 68.80 70.70 55,127 +0.65(+0.93%)
Jul 17, 2012 71.70 71.82 69.76 70.05 59,970 -1.32(-1.85%)
Jul 16, 2012 74.07 74.07 71.16 71.37 42,891 -2.84(-3.83%)
Jul 13, 2012 72.81 75.46 72.81 74.21 32,900 +1.48(+2.03%)
Jul 12, 2012 70.63 73.11 69.50 72.73 32,707 +1.16(+1.62%)
Jul 11, 2012 72.00 72.31 70.79 71.57 31,134 -0.13(-0.18%)
Jul 10, 2012 74.10 74.61 71.35 71.70 40,468 -1.54(-2.10%)
Jul 09, 2012 72.31 73.79 72.11 73.24 44,132 +0.55(+0.76%)
Jul 06, 2012 71.67 72.97 71.56 72.69 57,133 -0.02(-0.03%)
Jul 05, 2012 71.75 73.08 71.67 72.71 33,038 +0.64(+0.89%)
Jul 03, 2012 70.97 72.35 70.38 72.07 29,303 +1.06(+1.49%)
Jul 02, 2012 69.96 71.01 67.75 71.01 52,473 +1.42(+2.04%)
Jun 29, 2012 69.92 70.45 68.94 69.59 73,141 +1.20(+1.75%)
Jun 28, 2012 67.55 68.41 65.41 68.39 32,627 -0.05(-0.07%)
Jun 27, 2012 66.74 68.83 66.74 68.44 36,533 +1.70(+2.55%)
Jun 26, 2012 66.97 67.65 66.50 66.74 57,057 -0.21(-0.31%)
Jun 25, 2012 65.58 67.86 65.58 66.95 27,961 +0.01(+0.01%)
Jun 22, 2012 66.06 67.15 65.97 66.94 69,014 +1.34(+2.04%)
Jun 21, 2012 68.10 68.28 65.43 65.60 33,717 -2.77(-4.05%)
Jun 20, 2012 70.00 70.08 68.05 68.37 25,021 -1.92(-2.73%)
Jun 19, 2012 67.91 70.92 67.91 70.29 54,589 +2.54(+3.75%)
Jun 18, 2012 66.69 68.75 66.69 67.75 51,162 +0.54(+0.80%)
Jun 15, 2012 67.26 67.92 67.18 67.21 83,361 -0.28(-0.41%)
Jun 14, 2012 66.31 67.93 66.31 67.49 39,553 +1.09(+1.64%)
Jun 13, 2012 67.90 68.97 66.03 66.40 52,336 -1.76(-2.58%)
Jun 12, 2012 67.28 68.16 66.59 68.16 29,076 +1.54(+2.31%)
Jun 11, 2012 69.16 69.16 66.62 66.62 50,083 -1.42(-2.09%)
Jun 08, 2012 67.47 68.90 66.93 68.04 49,625 +0.52(+0.77%)
Jun 07, 2012 69.04 69.25 67.30 67.52 55,988 -0.51(-0.75%)
Jun 06, 2012 66.58 68.19 66.58 68.03 29,489 +1.82(+2.75%)
Jun 05, 2012 64.69 66.79 64.63 66.21 51,088 +0.83(+1.27%)
Jun 04, 2012 65.40 65.58 64.10 65.38 31,334 +0.11(+0.17%)
Jun 01, 2012 64.71 66.53 64.71 65.27 42,402 -1.35(-2.03%)
May 31, 2012 65.74 66.86 64.86 66.62 48,352 +0.77(+1.17%)
May 30, 2012 66.76 67.16 65.60 65.85 47,322 -1.54(-2.29%)
May 29, 2012 67.62 69.00 66.65 67.39 38,682 +0.20(+0.30%)
May 25, 2012 67.75 67.77 66.75 67.19 33,030 -0.47(-0.69%)
May 24, 2012 67.73 68.75 65.79 67.66 50,976 +0.14(+0.21%)
May 23, 2012 64.91 67.75 64.91 67.52 72,679 +1.57(+2.38%)
May 22, 2012 64.54 67.80 64.51 65.95 53,478 +1.56(+2.42%)
May 21, 2012 63.96 65.61 62.58 64.39 84,631 +1.10(+1.74%)
May 18, 2012 58.32 64.73 57.17 63.29 155,897 +4.95(+8.48%)
May 17, 2012 59.77 60.25 58.34 58.34 92,657 -0.54(-0.92%)
May 16, 2012 60.24 60.24 58.62 58.88 25,536 -0.85(-1.42%)
May 15, 2012 60.23 60.51 58.80 59.73 50,633 -0.33(-0.55%)
May 14, 2012 59.54 60.95 59.19 60.06 29,827 -0.51(-0.84%)
May 11, 2012 60.81 61.58 59.91 60.57 44,837 -0.77(-1.26%)
May 10, 2012 62.29 62.29 60.59 61.34 95,739 -0.17(-0.28%)
May 09, 2012 61.78 62.40 61.50 61.51 54,753 -1.31(-2.09%)
May 08, 2012 61.50 62.96 61.50 62.82 35,122 +1.00(+1.62%)
May 07, 2012 61.78 62.28 61.46 61.82 30,765 -0.15(-0.24%)
May 04, 2012 62.48 62.70 61.16 61.97 63,958 -1.00(-1.59%)
May 03, 2012 63.38 63.67 62.31 62.97 59,774 -0.71(-1.11%)
May 02, 2012 61.36 64.10 61.21 63.68 86,298 +1.59(+2.56%)
May 01, 2012 60.03 62.69 60.00 62.09 104,560 +1.84(+3.05%)
Apr 30, 2012 60.72 61.12 60.18 60.25 41,841 -0.72(-1.18%)
Apr 27, 2012 58.97 61.28 58.72 60.97 40,017 +2.02(+3.43%)
Apr 26, 2012 58.59 58.97 58.26 58.95 27,854 +0.11(+0.19%)
Apr 25, 2012 59.58 59.58 58.18 58.84 34,761 +0.27(+0.46%)
Apr 24, 2012 56.98 58.84 56.98 58.57 27,824 +1.43(+2.50%)
Apr 23, 2012 57.69 57.97 56.70 57.14 41,301 -1.87(-3.17%)
Apr 20, 2012 59.37 59.58 58.18 59.01 57,990 +1.38(+2.39%)
Apr 19, 2012 58.61 59.36 56.82 57.63 52,039 -0.83(-1.42%)
Apr 18, 2012 60.08 60.71 58.04 58.46 42,922 -2.07(-3.42%)
Apr 17, 2012 60.26 61.67 60.01 60.53 34,108 +0.86(+1.44%)
Apr 16, 2012 59.46 60.19 58.89 59.67 25,603 +0.75(+1.27%)
Apr 13, 2012 60.35 60.73 58.82 58.92 39,205 -1.86(-3.06%)
Apr 12, 2012 58.80 60.92 58.52 60.78 49,514 +1.95(+3.31%)
Apr 11, 2012 57.20 58.86 57.06 58.83 50,368 +2.36(+4.18%)
Apr 10, 2012 58.69 58.69 56.31 56.47 61,725 -2.12(-3.62%)
Apr 09, 2012 59.79 60.52 58.44 58.59 62,861 -2.64(-4.31%)
Apr 05, 2012 61.26 61.92 60.81 61.23 83,769 -0.25(-0.41%)
Apr 04, 2012 61.81 62.25 61.13 61.48 55,759 -1.22(-1.95%)
Apr 03, 2012 63.30 63.32 62.05 62.70 85,961 -0.61(-0.96%)
Apr 02, 2012 60.90 63.87 60.69 63.31 80,223 +2.30(+3.77%)
Mar 30, 2012 60.89 61.28 60.00 61.01 57,754 +0.85(+1.41%)
Mar 29, 2012 59.60 60.46 59.10 60.16 41,282 -0.11(-0.18%)
Mar 28, 2012 61.61 61.61 59.56 60.27 35,840 -1.10(-1.79%)
Mar 27, 2012 62.53 63.13 61.19 61.37 32,238 -0.87(-1.40%)
Mar 26, 2012 60.51 62.39 60.37 62.24 52,768 +2.37(+3.96%)
Mar 23, 2012 58.74 60.22 58.44 59.87 31,271 +1.05(+1.79%)
Mar 22, 2012 59.32 60.09 58.40 58.82 55,359 -1.35(-2.24%)
Mar 21, 2012 60.57 60.73 59.83 60.17 26,652 -0.33(-0.55%)
Mar 20, 2012 60.07 61.01 59.97 60.50 59,503 -0.27(-0.44%)
Mar 19, 2012 60.23 61.56 60.22 60.77 69,450 +0.68(+1.13%)
Mar 16, 2012 61.66 61.66 59.98 60.09 103,646 -1.28(-2.09%)
Mar 15, 2012 60.23 61.50 59.75 61.37 68,204 +1.46(+2.44%)
Mar 14, 2012 63.50 63.50 58.58 59.91 90,545 -3.92(-6.14%)
Mar 13, 2012 64.01 64.99 62.12 63.83 85,140 +2.40(+3.91%)
Mar 12, 2012 61.70 61.82 60.94 61.43 22,996 +0.17(+0.28%)
Mar 09, 2012 59.84 61.81 59.84 61.26 28,570 +1.34(+2.24%)
Mar 08, 2012 59.39 60.04 58.86 59.92 31,741 +0.94(+1.59%)
Mar 07, 2012 59.49 60.08 58.63 58.98 43,853 -0.47(-0.79%)
Mar 06, 2012 59.09 60.26 58.66 59.45 71,646 -0.43(-0.72%)
Mar 05, 2012 58.43 60.72 58.29 59.88 65,605 +1.19(+2.03%)
Mar 02, 2012 62.32 62.48 58.46 58.69 108,266 -3.39(-5.46%)
Mar 01, 2012 63.73 64.10 62.00 62.08 90,218 -0.97(-1.54%)
Feb 29, 2012 65.80 66.20 63.04 63.05 71,352 -2.57(-3.92%)
Feb 28, 2012 67.14 67.57 65.06 65.62 29,926 -1.12(-1.68%)
Feb 27, 2012 65.77 66.87 65.05 66.74 19,646 +0.09(+0.14%)
Feb 24, 2012 67.82 67.84 66.37 66.65 21,776 -1.17(-1.73%)
Feb 23, 2012 66.17 67.96 65.53 67.82 30,442 +1.84(+2.79%)
Feb 22, 2012 66.52 66.96 65.92 65.98 17,243 -0.87(-1.30%)
Feb 21, 2012 67.99 68.39 66.36 66.85 20,824 -1.02(-1.50%)
Feb 17, 2012 67.76 67.87 67.15 67.87 22,862 +0.05(+0.07%)
Feb 16, 2012 64.63 67.88 64.36 67.82 41,310 +3.03(+4.68%)
Feb 15, 2012 66.27 66.58 64.58 64.79 32,128 -1.17(-1.77%)
Feb 14, 2012 66.93 67.01 65.65 65.96 21,289 -1.39(-2.06%)
Feb 13, 2012 66.78 67.45 65.96 67.35 38,154 +1.64(+2.50%)
Feb 10, 2012 65.95 66.53 65.23 65.71 29,359 -1.03(-1.54%)
Feb 09, 2012 68.80 68.91 66.74 66.74 26,662 -1.95(-2.84%)
Feb 08, 2012 68.82 68.93 67.47 68.69 15,793 -0.04(-0.06%)
Feb 07, 2012 68.02 69.18 67.05 68.73 17,839 +0.76(+1.12%)
Feb 06, 2012 69.10 69.71 67.54 67.97 19,739 -1.75(-2.51%)
Feb 03, 2012 69.48 71.12 68.71 69.72 73,814 +1.77(+2.60%)
Feb 02, 2012 67.31 69.06 67.00 67.95 56,369 +0.40(+0.59%)
Feb 01, 2012 65.56 68.15 64.75 67.55 68,004 +2.66(+4.10%)
Jan 31, 2012 65.29 65.60 64.24 64.89 32,255 +0.17(+0.26%)
Jan 30, 2012 64.83 65.22 63.85 64.72 29,559 -0.89(-1.36%)
Jan 27, 2012 64.19 65.62 63.82 65.61 24,205 +0.92(+1.42%)
Jan 26, 2012 65.49 65.74 63.69 64.69 32,539 -0.46(-0.71%)
Jan 25, 2012 64.70 65.38 63.65 65.15 25,142 +0.37(+0.57%)
Jan 24, 2012 64.55 65.74 64.24 64.78 36,801 -0.30(-0.46%)
Jan 23, 2012 65.80 66.09 64.58 65.08 23,497 -0.86(-1.30%)
Jan 20, 2012 64.92 66.38 64.73 65.94 24,566 +0.82(+1.26%)
Jan 19, 2012 65.45 65.45 64.72 65.12 13,895 -0.17(-0.26%)
Jan 18, 2012 64.31 65.40 62.99 65.29 27,950 +1.06(+1.65%)
Jan 17, 2012 65.90 66.41 64.11 64.23 45,666 -0.73(-1.12%)
Jan 13, 2012 64.24 65.48 64.22 64.96 34,554 -0.39(-0.60%)
Jan 12, 2012 64.50 65.94 63.00 65.35 34,246 +0.89(+1.38%)
Jan 11, 2012 63.80 64.81 63.75 64.46 37,737 +0.38(+0.59%)
Jan 10, 2012 67.19 67.28 63.63 64.08 55,412 -1.85(-2.81%)
Jan 09, 2012 66.91 69.30 65.64 65.93 228,380 -0.43(-0.65%)
Jan 06, 2012 65.24 68.23 64.60 66.36 163,224 +1.26(+1.94%)
Jan 05, 2012 64.36 65.70 63.50 65.10 52,556 +0.36(+0.56%)
Jan 04, 2012 62.94 64.86 62.32 64.74 56,982 +2.84(+4.59%)
Dec 30, 2011 62.60 62.86 61.60 61.90 49,045 -0.70(-1.12%)
Dec 29, 2011 60.90 62.93 58.84 62.60 35,513 +2.14(+3.54%)
Dec 28, 2011 62.33 62.79 60.31 60.46 36,638 -2.01(-3.22%)
Dec 27, 2011 61.97 62.97 61.28 62.47 32,253 +0.30(+0.48%)
Dec 23, 2011 63.39 63.39 61.23 62.17 26,197 -0.91(-1.44%)
Dec 21, 2011 64.89 64.89 61.73 63.08 46,672 -1.85(-2.85%)
Dec 20, 2011 62.25 65.65 60.94 64.93 94,749 +4.14(+6.81%)
Dec 19, 2011 59.10 61.05 59.10 60.79 150,681 +2.21(+3.77%)
Dec 16, 2011 59.67 60.67 58.20 58.58 95,982 -0.37(-0.63%)
Dec 15, 2011 58.30 59.08 57.43 58.95 31,072 +1.63(+2.84%)
Dec 14, 2011 57.21 58.27 56.81 57.32 42,184 -0.41(-0.71%)
Dec 13, 2011 59.70 59.90 57.23 57.73 30,341 -1.44(-2.43%)
Dec 12, 2011 59.49 59.49 58.47 59.17 42,982 -1.48(-2.44%)
Dec 09, 2011 58.58 61.18 58.58 60.65 43,531 +2.44(+4.19%)
Dec 08, 2011 59.01 59.85 58.17 58.21 56,057 -1.35(-2.27%)
Dec 07, 2011 59.45 60.39 58.28 59.56 35,578 -0.43(-0.72%)
Dec 06, 2011 60.03 60.84 59.50 59.99 40,809 -0.10(-0.17%)
Dec 05, 2011 61.43 61.43 59.57 60.09 65,580 -0.03(-0.05%)
Dec 02, 2011 59.73 60.90 59.41 60.12 69,826 +1.59(+2.72%)
Dec 01, 2011 59.34 60.17 58.46 58.53 70,704 -1.71(-2.84%)
Nov 30, 2011 57.98 60.32 57.04 60.24 131,754 +5.20(+9.45%)
Nov 29, 2011 54.84 55.80 54.50 55.04 44,260 +0.36(+0.66%)
Nov 28, 2011 52.94 54.70 51.62 54.68 74,743 +4.06(+8.02%)
Nov 25, 2011 51.09 52.04 50.18 50.62 48,483 -0.59(-1.15%)
Nov 23, 2011 54.79 55.75 51.00 51.21 84,169 -4.06(-7.35%)
Nov 22, 2011 58.00 58.99 55.00 55.27 83,840 -2.74(-4.72%)
Nov 21, 2011 58.94 60.24 58.01 58.01 40,868 -2.59(-4.27%)
Nov 18, 2011 61.31 61.50 60.37 60.60 24,527 -0.68(-1.11%)
Nov 17, 2011 60.87 62.60 60.81 61.28 47,647 +0.41(+0.67%)
Nov 16, 2011 61.53 63.50 60.85 60.87 36,719 -1.84(-2.93%)
Nov 15, 2011 59.96 62.90 59.96 62.71 48,921 +2.60(+4.33%)
Nov 14, 2011 61.00 61.00 59.46 60.11 30,882 -1.07(-1.75%)
Nov 11, 2011 59.41 61.38 59.34 61.18 39,671 +2.40(+4.08%)
Nov 10, 2011 59.65 59.87 58.40 58.78 30,570 +0.67(+1.15%)
Nov 09, 2011 60.78 61.32 58.11 58.11 48,044 -4.58(-7.31%)
Nov 08, 2011 61.77 62.85 60.98 62.69 36,507 +1.68(+2.75%)
Nov 07, 2011 60.35 61.13 58.07 61.01 33,011 +0.30(+0.49%)
Nov 04, 2011 62.01 62.01 59.84 60.71 33,496 -1.98(-3.16%)
Nov 03, 2011 61.15 62.87 59.58 62.69 41,810 +2.62(+4.36%)
Nov 02, 2011 58.94 60.39 57.91 60.07 48,426 +2.43(+4.22%)
Nov 01, 2011 59.52 60.15 57.04 57.64 66,003 -2.37(-3.95%)
Oct 31, 2011 60.40 61.93 59.56 60.01 48,466 -1.77(-2.87%)
Oct 28, 2011 62.72 63.43 61.50 61.78 62,134 -1.38(-2.18%)
Oct 27, 2011 62.22 64.88 60.85 63.16 136,385 +3.08(+5.13%)
Oct 26, 2011 59.37 60.93 57.01 60.08 65,297 +1.57(+2.68%)
Oct 25, 2011 60.41 60.90 58.06 58.51 44,073 -2.48(-4.07%)
Oct 24, 2011 60.12 61.98 60.01 60.99 54,968 +0.89(+1.48%)
Oct 21, 2011 59.97 60.25 58.52 60.10 59,965 +1.53(+2.61%)
Oct 20, 2011 57.29 58.86 56.15 58.57 61,538 +1.49(+2.61%)
Oct 19, 2011 60.28 60.95 56.92 57.08 99,592 -3.51(-5.79%)
Oct 18, 2011 57.42 61.15 57.01 60.59 67,744 +3.25(+5.67%)
Oct 17, 2011 61.07 61.07 57.04 57.34 76,316 -3.70(-6.06%)
Oct 14, 2011 59.02 61.49 58.00 61.04 77,238 +3.06(+5.28%)
Oct 13, 2011 57.84 58.18 56.40 57.98 43,182 -0.29(-0.50%)
Oct 12, 2011 55.55 58.63 55.55 58.27 105,242 +2.95(+5.33%)
Oct 11, 2011 54.36 55.46 53.38 55.32 74,730 +0.48(+0.88%)
Oct 10, 2011 52.44 54.86 51.49 54.84 76,585 +3.55(+6.92%)
Oct 07, 2011 51.81 52.71 49.39 51.29 63,317 -0.47(-0.91%)
Oct 06, 2011 50.04 51.94 48.63 51.76 57,498 +1.70(+3.40%)
Oct 05, 2011 48.24 50.41 47.34 50.06 47,710 +2.07(+4.31%)
Oct 04, 2011 45.39 48.56 45.39 47.99 98,368 +2.11(+4.60%)
Oct 03, 2011 47.54 49.18 45.86 45.88 77,985 -2.32(-4.81%)
Sep 30, 2011 48.57 50.46 48.13 48.20 68,450 -1.45(-2.92%)
Sep 29, 2011 49.47 49.71 47.81 49.65 64,419 +1.80(+3.76%)
Sep 28, 2011 51.50 51.50 47.55 47.85 71,147 -3.65(-7.09%)
Sep 27, 2011 51.61 53.52 50.46 51.50 59,387 +1.13(+2.24%)
Sep 26, 2011 49.25 50.55 48.01 50.37 29,738 +1.73(+3.56%)
Sep 23, 2011 48.05 49.97 47.86 48.64 65,249 +0.64(+1.33%)
Sep 22, 2011 47.18 48.73 46.54 48.00 113,903 -1.20(-2.44%)
Sep 21, 2011 50.96 51.73 49.01 49.20 74,150 -1.68(-3.30%)
Sep 20, 2011 52.42 52.42 50.33 50.88 66,953 -1.28(-2.45%)
Sep 19, 2011 51.63 52.45 50.68 52.16 42,599 -0.66(-1.25%)
Sep 16, 2011 52.20 52.85 51.84 52.82 65,400 +1.07(+2.07%)
Sep 15, 2011 52.38 52.44 50.73 51.75 38,284 +0.13(+0.25%)
Sep 14, 2011 50.02 52.47 48.88 51.62 78,211 +2.24(+4.54%)
Sep 13, 2011 48.61 49.90 48.09 49.38 65,460 +0.97(+2.00%)
Sep 12, 2011 46.68 48.89 46.68 48.41 39,808 +0.90(+1.89%)
Sep 09, 2011 48.99 48.99 46.62 47.51 83,541 -2.03(-4.10%)
Sep 08, 2011 51.09 51.67 49.10 49.54 43,143 -1.92(-3.73%)
Sep 07, 2011 50.68 51.76 50.27 51.46 49,592 +1.83(+3.69%)
Sep 06, 2011 48.14 50.15 48.00 49.63 52,168 -0.51(-1.02%)
Sep 02, 2011 51.38 52.39 49.70 50.14 62,598 -2.80(-5.29%)
Sep 01, 2011 54.54 55.17 52.10 52.94 65,144 -1.39(-2.56%)
Aug 31, 2011 55.71 55.71 53.36 54.33 50,157 -1.09(-1.97%)
Aug 30, 2011 54.55 55.83 53.49 55.42 31,644 +0.46(+0.84%)
Aug 29, 2011 53.25 55.05 52.65 54.96 57,544 +2.36(+4.49%)
Aug 26, 2011 50.59 53.09 50.41 52.60 63,302 +1.65(+3.24%)
Aug 25, 2011 54.93 54.93 50.81 50.95 60,994 -3.59(-6.58%)
Aug 24, 2011 52.68 54.71 52.44 54.54 71,645 +1.60(+3.02%)
Aug 23, 2011 47.39 53.14 47.26 52.94 119,495 +5.86(+12.45%)
Aug 22, 2011 46.86 49.33 45.71 47.08 64,156 +1.80(+3.98%)
Aug 19, 2011 44.30 47.05 44.30 45.28 62,426 +0.72(+1.62%)
Aug 18, 2011 46.82 47.76 44.18 44.56 76,894 -4.20(-8.61%)
Aug 17, 2011 48.49 49.61 48.00 48.76 34,823 +0.68(+1.41%)
Aug 16, 2011 49.14 49.82 47.49 48.08 49,570 -1.53(-3.08%)
Aug 15, 2011 49.09 50.20 48.59 49.61 33,391 +1.32(+2.73%)
Aug 12, 2011 48.78 48.92 47.13 48.29 38,858 +0.15(+0.31%)
Aug 11, 2011 45.23 48.99 45.01 48.14 71,044 +3.38(+7.55%)
Aug 10, 2011 47.57 48.33 44.45 44.76 70,178 -4.47(-9.08%)
Aug 09, 2011 47.46 51.39 43.23 49.23 148,969 +2.99(+6.47%)
Aug 08, 2011 49.36 52.81 46.19 46.24 160,660 -5.20(-10.11%)
Aug 05, 2011 50.08 51.56 48.10 51.44 86,743 +2.06(+4.17%)
Aug 04, 2011 51.09 52.10 49.38 49.38 61,765 -2.59(-4.98%)
Aug 03, 2011 51.47 52.56 49.54 51.97 37,670 +0.72(+1.40%)
Aug 02, 2011 52.01 53.62 51.22 51.25 52,015 -1.33(-2.53%)
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.