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 (%)
Aug 31, 2010 27.58 27.68 26.94 27.20 38,196 -0.31(-1.14%)
Aug 30, 2010 27.83 28.04 27.36 27.52 52,849 -0.36(-1.30%)
Aug 27, 2010 27.69 28.01 26.91 27.88 52,218 +0.63(+2.31%)
Aug 26, 2010 27.58 27.87 27.17 27.25 54,700 -0.21(-0.76%)
Aug 25, 2010 25.58 28.21 25.58 27.46 115,617 +2.06(+8.10%)
Aug 24, 2010 24.82 25.94 24.82 25.40 96,647 +0.26(+1.03%)
Aug 23, 2010 25.30 25.70 24.86 25.15 79,502 +0.15(+0.61%)
Aug 20, 2010 25.24 25.31 24.21 24.99 70,024 -0.44(-1.75%)
Aug 19, 2010 26.34 26.43 25.44 25.44 63,538 -1.07(-4.05%)
Aug 18, 2010 26.32 26.59 26.02 26.51 31,676 +0.08(+0.31%)
Aug 17, 2010 26.70 26.73 26.03 26.43 49,243 +0.17(+0.65%)
Aug 16, 2010 25.85 26.45 25.85 26.26 56,144 +0.19(+0.71%)
Aug 13, 2010 26.43 26.61 25.72 26.07 48,736 -0.52(-1.97%)
Aug 12, 2010 25.50 26.79 25.50 26.60 71,419 +0.82(+3.19%)
Aug 11, 2010 27.19 27.41 25.69 25.78 62,470 -2.07(-7.45%)
Aug 10, 2010 28.33 28.41 27.70 27.85 37,820 -0.93(-3.22%)
Aug 09, 2010 28.34 29.00 28.17 28.78 26,967 +0.73(+2.62%)
Aug 06, 2010 28.25 28.57 27.33 28.04 42,317 -0.57(-2.00%)
Aug 05, 2010 29.25 29.47 28.50 28.62 45,448 -0.96(-3.25%)
Aug 04, 2010 28.69 29.66 28.69 29.58 54,085 +0.98(+3.44%)
Aug 03, 2010 28.24 28.98 28.24 28.59 45,482 +0.19(+0.65%)
Aug 02, 2010 28.69 29.07 28.29 28.41 63,227 +0.14(+0.49%)
Jul 30, 2010 28.15 28.87 27.89 28.27 55,071 -0.40(-1.41%)
Jul 29, 2010 28.99 29.29 28.29 28.67 31,645 -0.13(-0.45%)
Jul 28, 2010 29.79 29.79 28.75 28.80 41,748 -1.07(-3.59%)
Jul 27, 2010 30.04 30.53 29.63 29.87 51,124 -0.04(-0.14%)
Jul 26, 2010 29.46 30.16 29.12 29.92 63,046 +0.73(+2.52%)
Jul 23, 2010 27.77 29.26 27.77 29.18 59,724 +1.19(+4.24%)
Jul 22, 2010 27.06 28.07 26.98 27.99 83,711 +1.43(+5.38%)
Jul 21, 2010 27.69 27.80 26.52 26.57 78,944 -0.85(-3.09%)
Jul 20, 2010 26.66 27.43 26.62 27.41 39,981 +0.34(+1.25%)
Jul 19, 2010 27.03 27.21 26.57 27.07 28,939 +0.06(+0.21%)
Jul 16, 2010 27.64 27.87 26.95 27.02 73,315 -0.93(-3.32%)
Jul 15, 2010 27.97 28.08 27.52 27.95 48,001 +0.09(+0.32%)
Jul 14, 2010 27.70 27.95 27.51 27.86 36,183 -0.04(-0.14%)
Jul 13, 2010 27.42 27.99 27.24 27.90 68,335 +0.97(+3.60%)
Jul 12, 2010 27.42 27.66 26.85 26.93 36,510 -0.68(-2.46%)
Jul 09, 2010 27.66 27.80 27.20 27.61 43,291 -0.02(-0.09%)
Jul 08, 2010 28.03 28.03 27.03 27.63 69,020 -0.11(-0.41%)
Jul 07, 2010 26.83 27.81 26.83 27.74 51,213 +1.11(+4.15%)
Jul 06, 2010 27.44 27.62 26.38 26.64 66,014 -0.46(-1.70%)
Jul 02, 2010 27.47 27.91 26.78 27.10 62,059 -0.07(-0.27%)
Jul 01, 2010 27.38 27.80 26.36 27.17 54,017 -0.03(-0.12%)
Jun 30, 2010 27.78 28.09 27.12 27.20 56,772 -0.49(-1.78%)
Jun 29, 2010 28.74 28.81 27.36 27.70 97,860 -2.08(-6.99%)
Jun 25, 2010 29.37 29.95 29.14 29.78 108,104 +0.64(+2.21%)
Jun 24, 2010 29.18 29.70 28.72 29.14 34,756 -0.35(-1.20%)
Jun 23, 2010 29.59 29.89 29.06 29.49 39,734 -0.23(-0.78%)
Jun 22, 2010 29.80 30.37 29.48 29.72 77,147 +0.13(+0.43%)
Jun 21, 2010 30.15 30.68 29.17 29.59 60,813 -0.20(-0.67%)
Jun 18, 2010 30.12 30.16 29.58 29.79 151,907 -0.10(-0.35%)
Jun 17, 2010 29.30 30.11 28.94 29.90 85,084 +0.86(+2.96%)
Jun 16, 2010 28.40 29.34 28.40 29.04 37,429 +0.42(+1.46%)
Jun 15, 2010 28.15 28.77 27.88 28.62 61,069 +0.85(+3.07%)
Jun 14, 2010 28.05 28.36 27.59 27.77 42,758 -0.09(-0.32%)
Jun 11, 2010 27.03 27.91 26.96 27.86 28,039 +0.45(+1.63%)
Jun 10, 2010 27.34 27.59 26.86 27.41 44,808 +0.65(+2.42%)
Jun 09, 2010 27.09 27.65 26.39 26.76 48,761 -0.04(-0.15%)
Jun 08, 2010 26.40 27.11 26.32 26.81 47,701 +0.46(+1.74%)
Jun 07, 2010 26.92 27.09 26.30 26.35 65,700 -0.31(-1.15%)
Jun 04, 2010 27.91 28.09 26.52 26.65 85,457 -1.37(-4.90%)
Jun 03, 2010 27.52 28.10 27.14 28.03 77,964 +0.36(+1.31%)
Jun 02, 2010 27.27 27.67 26.81 27.66 131,836 +0.45(+1.65%)
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.