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 (%)
Jun 29, 2012 59.90 60.36 59.06 59.62 85,371 +1.03(+1.75%)
Jun 28, 2012 57.87 58.61 56.04 58.59 38,082 -0.04(-0.07%)
Jun 27, 2012 57.18 58.97 57.18 58.64 42,641 +1.46(+2.55%)
Jun 26, 2012 57.38 57.96 56.97 57.18 66,597 -0.18(-0.31%)
Jun 25, 2012 56.19 58.14 56.19 57.36 32,636 +0.01(+0.01%)
Jun 22, 2012 56.60 57.53 56.52 57.35 80,554 +1.15(+2.04%)
Jun 21, 2012 58.34 58.49 56.06 56.20 39,354 -2.37(-4.05%)
Jun 20, 2012 59.97 60.04 58.30 58.58 29,204 -1.64(-2.73%)
Jun 19, 2012 58.18 60.76 58.18 60.22 63,717 +2.18(+3.75%)
Jun 18, 2012 57.14 58.90 57.14 58.04 59,717 +0.46(+0.80%)
Jun 15, 2012 57.62 58.19 57.56 57.58 97,300 -0.24(-0.41%)
Jun 14, 2012 56.81 58.20 56.81 57.82 46,166 +0.93(+1.64%)
Jun 13, 2012 58.17 59.09 56.57 56.89 61,087 -1.51(-2.58%)
Jun 12, 2012 57.64 58.40 57.05 58.40 33,937 +1.32(+2.31%)
Jun 11, 2012 59.25 59.25 57.08 57.08 58,457 -1.22(-2.09%)
Jun 08, 2012 57.80 59.03 57.34 58.29 57,922 +0.45(+0.77%)
Jun 07, 2012 59.15 59.33 57.66 57.85 65,349 -0.44(-0.75%)
Jun 06, 2012 57.04 58.42 57.04 58.28 34,419 +1.56(+2.75%)
Jun 05, 2012 55.42 57.22 55.37 56.72 59,630 +0.71(+1.27%)
Jun 04, 2012 56.03 56.19 54.92 56.01 36,573 +0.09(+0.17%)
Jun 01, 2012 55.44 57.00 55.44 55.92 49,492 -1.16(-2.03%)
May 31, 2012 56.32 57.28 55.57 57.08 56,437 +0.66(+1.17%)
May 30, 2012 57.20 57.54 56.20 56.42 55,234 -1.32(-2.29%)
May 29, 2012 57.93 59.12 57.10 57.74 45,150 +0.17(+0.30%)
May 25, 2012 58.04 58.06 57.19 57.56 38,553 -0.40(-0.69%)
May 24, 2012 58.03 58.90 56.37 57.97 59,499 +0.12(+0.21%)
May 23, 2012 55.61 58.04 55.61 57.85 84,831 +1.34(+2.38%)
May 22, 2012 55.29 58.09 55.27 56.50 62,420 +1.34(+2.42%)
May 21, 2012 54.80 56.21 53.61 55.17 98,782 +0.94(+1.74%)
May 18, 2012 49.97 55.46 48.98 54.22 181,965 +4.24(+8.48%)
May 17, 2012 51.20 51.62 49.98 49.98 108,150 -0.46(-0.92%)
May 16, 2012 51.61 51.61 50.22 50.44 29,805 -0.73(-1.42%)
May 15, 2012 51.60 51.84 50.38 51.17 59,099 -0.28(-0.55%)
May 14, 2012 51.01 52.22 50.71 51.46 34,814 -0.44(-0.84%)
May 11, 2012 52.10 52.76 51.33 51.89 52,334 -0.66(-1.26%)
May 10, 2012 53.37 53.37 51.91 52.55 111,747 -0.15(-0.28%)
May 09, 2012 52.93 53.46 52.69 52.70 63,908 -1.12(-2.09%)
May 08, 2012 52.69 53.94 52.69 53.82 40,994 +0.86(+1.62%)
May 07, 2012 52.93 53.36 52.66 52.96 35,909 -0.13(-0.24%)
May 04, 2012 53.53 53.72 52.40 53.09 74,652 -0.86(-1.59%)
May 03, 2012 54.30 54.55 53.38 53.95 69,769 -0.61(-1.11%)
May 02, 2012 52.57 54.92 52.44 54.56 100,728 +1.36(+2.56%)
May 01, 2012 51.43 53.71 51.40 53.20 122,043 +1.58(+3.05%)
Apr 30, 2012 52.02 52.36 51.56 51.62 48,837 -0.62(-1.18%)
Apr 27, 2012 50.52 52.50 50.31 52.24 46,708 +1.73(+3.43%)
Apr 26, 2012 50.20 50.52 49.91 50.50 32,511 +0.09(+0.19%)
Apr 25, 2012 51.04 51.04 49.85 50.41 40,573 +0.23(+0.46%)
Apr 24, 2012 48.82 50.41 48.82 50.18 32,476 +1.23(+2.50%)
Apr 23, 2012 49.43 49.67 48.58 48.95 48,207 -1.60(-3.17%)
Apr 20, 2012 50.86 51.04 49.85 50.56 67,686 +1.18(+2.39%)
Apr 19, 2012 50.21 50.86 48.68 49.37 60,740 -0.71(-1.42%)
Apr 18, 2012 51.47 52.01 49.73 50.09 50,099 -1.77(-3.42%)
Apr 17, 2012 51.63 52.84 51.41 51.86 39,811 +0.74(+1.44%)
Apr 16, 2012 50.94 51.56 50.45 51.12 29,884 +0.64(+1.27%)
Apr 13, 2012 51.70 52.03 50.39 50.48 45,760 -1.59(-3.06%)
Apr 12, 2012 50.38 52.19 50.14 52.07 57,793 +1.67(+3.31%)
Apr 11, 2012 49.01 50.43 48.89 50.40 58,790 +2.02(+4.18%)
Apr 10, 2012 50.28 50.28 48.24 48.38 72,046 -1.82(-3.62%)
Apr 09, 2012 51.22 51.85 50.07 50.20 73,372 -2.26(-4.31%)
Apr 05, 2012 52.48 53.05 52.10 52.46 97,776 -0.03(-0.07%)
Apr 04, 2012 52.77 53.15 52.19 52.49 65,305 -1.04(-1.95%)
Apr 03, 2012 54.05 54.06 52.98 53.53 100,678 -0.52(-0.96%)
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.