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 (%)
Oct 31, 2011 51.42 52.72 50.71 51.09 56,928 -1.51(-2.87%)
Oct 28, 2011 53.40 54.00 52.36 52.60 72,982 -1.17(-2.18%)
Oct 27, 2011 52.97 55.24 51.80 53.77 160,197 +2.62(+5.13%)
Oct 26, 2011 50.54 51.87 48.54 51.15 76,697 +1.34(+2.68%)
Oct 25, 2011 51.43 51.85 49.43 49.81 51,768 -2.11(-4.07%)
Oct 24, 2011 51.18 52.77 51.09 51.92 64,565 +0.76(+1.48%)
Oct 21, 2011 51.06 51.29 49.82 51.17 70,434 +1.30(+2.61%)
Oct 20, 2011 48.77 50.11 47.80 49.86 72,282 +1.27(+2.61%)
Oct 19, 2011 51.32 51.89 48.46 48.60 116,980 -2.99(-5.79%)
Oct 18, 2011 48.88 52.06 48.54 51.58 79,572 +2.77(+5.67%)
Oct 17, 2011 51.99 51.99 48.56 48.82 89,640 -3.15(-6.06%)
Oct 14, 2011 50.25 52.35 49.38 51.97 90,723 +2.61(+5.28%)
Oct 13, 2011 49.24 49.53 48.02 49.36 50,721 -0.25(-0.50%)
Oct 12, 2011 47.29 49.91 47.29 49.61 123,617 +2.51(+5.33%)
Oct 11, 2011 46.28 47.22 45.45 47.10 87,777 +0.41(+0.88%)
Oct 10, 2011 44.65 46.71 43.84 46.69 89,956 +3.02(+6.92%)
Oct 07, 2011 44.11 44.87 42.05 43.67 74,372 -0.40(-0.91%)
Oct 06, 2011 42.60 44.22 41.40 44.07 67,537 +1.45(+3.40%)
Oct 05, 2011 41.07 42.92 40.30 42.62 56,040 +1.76(+4.31%)
Oct 04, 2011 38.64 41.34 38.64 40.86 115,542 +1.80(+4.60%)
Oct 03, 2011 40.47 41.87 39.04 39.06 91,601 -1.98(-4.81%)
Sep 30, 2011 41.35 42.96 40.98 41.04 80,401 -1.23(-2.92%)
Sep 29, 2011 42.12 42.32 40.70 42.27 75,666 +1.53(+3.76%)
Sep 28, 2011 43.84 43.84 40.48 40.74 83,569 -2.95(-6.76%)
Sep 27, 2011 43.78 45.41 42.81 43.69 70,000 +0.96(+2.24%)
Sep 26, 2011 41.78 42.89 40.73 42.73 35,052 +1.47(+3.56%)
Sep 23, 2011 40.76 42.39 40.60 41.27 76,910 +0.54(+1.33%)
Sep 22, 2011 40.03 41.34 39.48 40.72 134,259 -1.02(-2.44%)
Sep 21, 2011 43.23 43.89 41.58 41.74 87,402 -1.43(-3.30%)
Sep 20, 2011 44.47 44.47 42.70 43.17 78,918 -1.09(-2.45%)
Sep 19, 2011 43.80 44.50 43.00 44.25 50,212 -0.56(-1.25%)
Sep 16, 2011 44.29 44.84 43.98 44.81 77,088 +0.91(+2.07%)
Sep 15, 2011 44.44 44.49 43.04 43.90 45,126 +0.11(+0.25%)
Sep 14, 2011 42.44 44.51 41.47 43.79 92,188 +1.90(+4.54%)
Sep 13, 2011 41.24 42.33 40.80 41.89 77,158 +0.82(+2.00%)
Sep 12, 2011 39.60 41.48 39.60 41.07 46,922 +0.76(+1.89%)
Sep 09, 2011 41.56 41.56 39.55 40.31 98,471 -1.72(-4.10%)
Sep 08, 2011 43.34 43.84 41.66 42.03 50,853 -1.63(-3.73%)
Sep 07, 2011 43.00 43.91 42.65 43.66 58,455 +1.55(+3.69%)
Sep 06, 2011 40.84 42.55 40.72 42.10 61,491 -0.43(-1.02%)
Sep 02, 2011 43.59 44.45 42.16 42.54 73,785 -2.38(-5.29%)
Sep 01, 2011 46.27 46.81 44.20 44.91 76,786 -1.18(-2.56%)
Aug 31, 2011 47.26 47.26 45.27 46.09 59,120 -0.92(-1.97%)
Aug 30, 2011 46.28 47.37 45.38 47.02 37,299 +0.39(+0.84%)
Aug 29, 2011 45.18 46.70 44.67 46.63 67,828 +2.00(+4.49%)
Aug 26, 2011 42.92 45.04 42.77 44.62 74,615 +1.40(+3.24%)
Aug 25, 2011 46.60 46.60 43.11 43.22 71,894 -3.05(-6.58%)
Aug 24, 2011 44.69 46.41 44.49 46.27 84,449 +1.36(+3.02%)
Aug 23, 2011 40.20 45.08 40.09 44.91 140,851 +4.97(+12.45%)
Aug 22, 2011 39.76 41.85 38.78 39.94 75,621 +1.53(+3.98%)
Aug 19, 2011 37.58 39.92 37.58 38.41 73,582 +0.61(+1.62%)
Aug 18, 2011 39.72 40.52 37.48 37.80 90,636 -3.56(-8.61%)
Aug 17, 2011 41.14 42.09 40.72 41.37 41,046 +0.58(+1.41%)
Aug 16, 2011 41.69 42.27 40.29 40.79 58,429 -1.30(-3.08%)
Aug 15, 2011 41.65 42.59 41.22 42.09 39,358 +1.12(+2.73%)
Aug 12, 2011 41.38 41.51 39.98 40.97 45,802 +0.13(+0.31%)
Aug 11, 2011 38.37 41.56 38.19 40.84 83,740 +2.87(+7.55%)
Aug 10, 2011 40.36 41.00 37.71 37.97 82,720 -3.79(-9.08%)
Aug 09, 2011 40.26 43.60 36.68 41.77 175,592 +2.54(+6.47%)
Aug 08, 2011 41.88 44.80 39.19 39.23 189,372 -4.41(-10.11%)
Aug 05, 2011 42.49 43.74 40.81 43.64 102,245 +1.75(+4.17%)
Aug 04, 2011 43.34 44.20 41.89 41.89 72,803 -2.20(-4.98%)
Aug 03, 2011 43.67 44.59 42.03 44.09 44,402 +0.61(+1.40%)
Aug 02, 2011 44.12 45.49 43.45 43.48 61,311 -1.13(-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.