Indicators

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.