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, 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%)
Aug 01, 2011 45.53 45.62 44.01 44.61 57,332 -0.21(-0.47%)
Jul 29, 2011 43.17 45.03 43.13 44.82 35,527 +0.92(+2.11%)
Jul 28, 2011 44.11 44.88 43.61 43.90 28,743 -0.04(-0.10%)
Jul 27, 2011 45.66 46.28 43.83 43.94 70,677 -2.00(-4.36%)
Jul 26, 2011 47.42 47.42 45.83 45.94 29,843 -1.51(-3.18%)
Jul 25, 2011 47.68 48.61 47.00 47.45 34,659 -0.76(-1.57%)
Jul 22, 2011 48.63 48.70 47.29 48.20 19,042 +0.06(+0.12%)
Jul 21, 2011 47.50 48.34 46.90 48.15 44,550 +0.91(+1.92%)
Jul 20, 2011 48.15 48.15 46.90 47.24 19,849 -1.01(-2.09%)
Jul 19, 2011 46.75 48.65 46.66 48.25 44,117 +1.92(+4.14%)
Jul 18, 2011 46.92 46.97 45.81 46.33 27,598 -0.76(-1.62%)
Jul 15, 2011 47.22 47.88 46.81 47.09 53,373 +0.01(+0.02%)
Jul 14, 2011 47.72 48.15 46.55 47.09 34,167 -0.61(-1.28%)
Jul 13, 2011 48.22 48.58 46.99 47.70 55,001 +0.00(+0.00%)
Jul 12, 2011 47.92 48.76 47.56 47.70 38,915 -0.60(-1.25%)
Jul 11, 2011 49.10 49.37 48.12 48.30 36,086 -1.49(-3.00%)
Jul 08, 2011 49.46 50.04 48.89 49.79 27,533 -0.68(-1.34%)
Jul 07, 2011 49.88 50.56 48.89 50.47 58,577 +1.30(+2.64%)
Jul 06, 2011 48.31 49.21 48.27 49.17 40,339 +0.72(+1.49%)
Jul 05, 2011 48.20 48.50 47.51 48.45 40,547 +0.25(+0.53%)
Jul 01, 2011 47.35 48.58 45.81 48.20 58,695 +0.93(+1.97%)
Jun 30, 2011 46.83 47.88 46.83 47.26 35,537 +0.63(+1.35%)
Jun 29, 2011 46.82 46.96 46.19 46.64 32,179 -0.17(-0.36%)
Jun 28, 2011 46.27 46.85 45.72 46.81 76,679 +0.65(+1.42%)
Jun 27, 2011 45.25 46.25 45.02 46.15 44,698 +1.12(+2.48%)
Jun 24, 2011 45.64 46.30 44.43 45.04 270,992 -0.62(-1.35%)
Jun 23, 2011 44.27 45.70 43.90 45.65 55,616 +0.63(+1.39%)
Jun 22, 2011 45.38 46.10 45.03 45.03 35,076 -0.65(-1.43%)
Jun 21, 2011 44.90 45.81 44.90 45.68 63,090 +1.07(+2.39%)
Jun 20, 2011 44.35 44.66 43.91 44.61 43,263 +0.52(+1.17%)
Jun 17, 2011 44.17 44.91 43.32 44.10 89,401 +0.23(+0.52%)
Jun 16, 2011 43.00 44.16 42.28 43.87 72,491 +0.89(+2.07%)
Jun 15, 2011 43.12 43.63 42.65 42.98 59,172 -0.66(-1.50%)
Jun 14, 2011 42.78 43.98 42.47 43.64 61,798 +1.26(+2.96%)
Jun 13, 2011 42.48 42.74 41.73 42.38 51,983 +0.14(+0.32%)
Jun 10, 2011 43.19 43.56 42.08 42.25 65,910 -1.34(-3.08%)
Jun 09, 2011 42.92 44.05 42.89 43.59 43,580 +0.80(+1.88%)
Jun 08, 2011 42.46 43.01 42.46 42.79 47,654 +0.00(+0.00%)
Jun 07, 2011 42.94 43.28 42.45 42.79 44,900 +0.19(+0.46%)
Jun 06, 2011 42.77 43.12 42.30 42.59 76,720 -0.29(-0.67%)
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.