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 (%)
May 31, 2007 28.69 28.69 27.98 28.15 91,990 -0.60(-2.09%)
May 30, 2007 28.02 28.77 27.92 28.75 129,165 +0.59(+2.10%)
May 29, 2007 28.20 28.35 27.89 28.16 91,964 +0.02(+0.06%)
May 25, 2007 28.13 28.37 27.83 28.14 88,347 +0.17(+0.60%)
May 24, 2007 28.39 28.79 27.28 27.97 122,171 -0.42(-1.49%)
May 23, 2007 29.03 29.23 28.19 28.39 62,044 -0.70(-2.39%)
May 22, 2007 28.55 29.17 28.33 29.09 75,353 +0.04(+0.14%)
May 21, 2007 28.12 29.14 27.57 29.05 129,578 +0.78(+2.77%)
May 18, 2007 25.65 28.31 25.02 28.27 403,816 +2.73(+10.70%)
May 17, 2007 24.56 26.24 24.53 25.53 272,219 +1.80(+7.58%)
May 16, 2007 23.30 23.74 23.15 23.74 101,850 +0.47(+2.03%)
May 15, 2007 23.42 23.50 23.16 23.26 88,241 -0.21(-0.89%)
May 14, 2007 24.03 24.03 23.30 23.47 69,427 -0.65(-2.68%)
May 11, 2007 23.32 24.30 23.08 24.12 30,872 +0.78(+3.36%)
May 10, 2007 23.74 23.82 23.26 23.34 60,389 -0.60(-2.50%)
May 09, 2007 23.65 23.94 23.31 23.94 87,904 +0.18(+0.74%)
May 08, 2007 24.22 24.34 23.61 23.76 40,905 -0.58(-2.36%)
May 07, 2007 23.93 24.55 23.93 24.34 36,962 +0.26(+1.10%)
May 04, 2007 24.20 24.20 23.77 24.07 28,081 -0.14(-0.59%)
May 03, 2007 24.02 24.41 23.99 24.22 74,961 +0.13(+0.53%)
May 02, 2007 23.26 24.25 22.79 24.09 66,305 +0.80(+3.43%)
May 01, 2007 23.07 23.75 22.69 23.29 41,696 +0.20(+0.87%)
Apr 30, 2007 24.42 24.42 23.00 23.09 130,851 -1.24(-5.09%)
Apr 27, 2007 23.93 24.38 23.90 24.33 91,240 +0.43(+1.81%)
Apr 26, 2007 23.66 23.90 23.18 23.90 57,465 +0.16(+0.67%)
Apr 25, 2007 23.37 23.87 23.15 23.74 37,363 +0.51(+2.20%)
Apr 24, 2007 24.06 24.06 23.06 23.22 49,321 -0.85(-3.52%)
Apr 23, 2007 23.60 24.17 23.60 24.07 59,012 +0.34(+1.45%)
Apr 20, 2007 23.87 23.97 23.20 23.73 62,662 +0.22(+0.92%)
Apr 19, 2007 23.58 23.71 23.05 23.51 62,597 -0.07(-0.31%)
Apr 18, 2007 23.50 23.78 23.35 23.58 64,758 -0.06(-0.27%)
Apr 17, 2007 23.81 23.81 23.16 23.65 47,752 -0.10(-0.40%)
Apr 16, 2007 23.41 23.74 22.95 23.74 64,643 +0.39(+1.68%)
Apr 13, 2007 22.38 23.35 22.38 23.35 62,351 +0.88(+3.91%)
Apr 12, 2007 22.31 22.50 22.24 22.47 44,435 +0.07(+0.32%)
Apr 11, 2007 22.86 22.86 22.29 22.40 82,489 -0.41(-1.79%)
Apr 10, 2007 22.34 22.98 22.33 22.81 32,170 +0.42(+1.89%)
Apr 09, 2007 22.31 22.46 22.23 22.39 51,228 -0.02(-0.07%)
Apr 05, 2007 22.22 22.54 22.16 22.40 31,846 +0.14(+0.61%)
Apr 04, 2007 22.22 22.28 21.90 22.27 175,390 +0.05(+0.22%)
Apr 03, 2007 22.48 22.54 22.15 22.22 100,878 -0.22(-1.00%)
Apr 02, 2007 22.46 22.46 22.03 22.44 101,855 +0.02(+0.11%)
Mar 30, 2007 22.96 23.30 22.27 22.42 129,690 +0.01(+0.04%)
Mar 29, 2007 22.26 22.54 22.19 22.41 99,440 +0.40(+1.82%)
Mar 28, 2007 22.43 22.69 21.93 22.01 89,257 -0.62(-2.75%)
Mar 27, 2007 24.03 24.03 22.59 22.63 223,073 -1.42(-5.91%)
Mar 26, 2007 23.66 24.18 23.66 24.06 68,247 +0.42(+1.79%)
Mar 23, 2007 23.38 23.73 23.38 23.63 72,326 +0.20(+0.85%)
Mar 22, 2007 23.25 23.46 23.18 23.43 97,716 +0.30(+1.31%)
Mar 21, 2007 21.84 23.15 21.79 23.13 95,371 +1.27(+5.81%)
Mar 20, 2007 21.51 21.87 21.50 21.86 133,003 +0.38(+1.75%)
Mar 19, 2007 21.48 21.72 21.32 21.48 96,966 +0.15(+0.71%)
Mar 16, 2007 21.47 21.70 21.04 21.33 212,234 -0.16(-0.74%)
Mar 15, 2007 21.28 21.61 21.21 21.49 119,519 +0.24(+1.13%)
Mar 14, 2007 21.33 21.69 20.94 21.25 133,978 -0.15(-0.71%)
Mar 13, 2007 22.29 22.38 21.39 21.40 166,720 -0.89(-3.98%)
Mar 12, 2007 22.12 22.97 21.70 22.29 219,062 -0.19(-0.85%)
Mar 09, 2007 22.58 22.84 22.11 22.48 117,820 +0.18(+0.79%)
Mar 08, 2007 22.54 22.85 22.19 22.31 63,882 -0.30(-1.34%)
Mar 07, 2007 22.58 22.89 22.54 22.61 85,163 +0.00(+0.00%)
Mar 06, 2007 22.90 23.12 22.61 22.61 100,230 -0.19(-0.84%)
Mar 05, 2007 22.54 23.58 22.38 22.80 73,617 +0.09(+0.39%)
Mar 02, 2007 23.18 23.27 22.56 22.71 79,892 -0.61(-2.60%)
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.