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 (%)
Sep 30, 2010 37.85 37.99 36.75 37.89 47,426 +0.72(+1.94%)
Sep 29, 2010 37.15 37.44 36.60 37.17 24,625 -0.22(-0.59%)
Sep 28, 2010 36.33 37.42 35.53 37.39 25,351 +1.05(+2.89%)
Sep 27, 2010 36.69 36.69 35.50 36.34 30,558 -0.25(-0.68%)
Sep 24, 2010 34.61 36.75 34.29 36.59 57,448 +2.58(+7.59%)
Sep 23, 2010 34.93 35.28 33.88 34.01 31,230 -1.31(-3.71%)
Sep 22, 2010 35.61 35.90 35.00 35.32 23,001 -0.54(-1.51%)
Sep 21, 2010 36.25 36.31 35.26 35.86 26,799 -0.61(-1.67%)
Sep 20, 2010 34.35 36.54 34.04 36.47 59,222 +2.16(+6.30%)
Sep 17, 2010 34.89 34.89 34.01 34.31 61,090 -1.23(-3.46%)
Sep 15, 2010 35.25 35.74 35.03 35.54 17,131 +0.20(+0.57%)
Sep 14, 2010 35.60 36.24 35.17 35.34 36,661 -0.28(-0.79%)
Sep 13, 2010 34.43 35.95 34.20 35.62 51,201 +0.21(+0.59%)
Sep 10, 2010 35.17 35.57 35.00 35.41 24,250 +0.24(+0.68%)
Sep 09, 2010 35.86 35.86 34.80 35.17 21,847 -0.32(-0.90%)
Sep 08, 2010 35.16 35.75 35.15 35.49 21,021 +0.47(+1.34%)
Sep 07, 2010 35.45 35.76 34.95 35.02 36,621 -0.44(-1.24%)
Sep 03, 2010 35.25 35.67 34.85 35.46 39,236 +0.57(+1.63%)
Sep 02, 2010 34.88 35.09 34.48 34.89 24,980 -0.14(-0.40%)
Sep 01, 2010 34.35 35.42 34.28 35.03 41,885 +1.32(+3.92%)
Aug 31, 2010 34.18 34.30 33.38 33.71 30,824 -0.39(-1.14%)
Aug 30, 2010 34.49 34.75 33.90 34.10 42,649 -0.45(-1.30%)
Aug 27, 2010 34.31 34.71 33.35 34.55 42,140 +0.78(+2.31%)
Aug 26, 2010 34.18 34.54 33.66 33.77 44,143 -0.26(-0.76%)
Aug 25, 2010 31.70 34.96 31.70 34.03 93,303 +2.55(+8.10%)
Aug 24, 2010 30.76 32.15 30.76 31.48 77,994 +0.32(+1.03%)
Aug 23, 2010 31.35 31.85 30.81 31.16 64,158 +0.19(+0.61%)
Aug 20, 2010 31.28 31.36 30.00 30.97 56,509 -0.55(-1.74%)
Aug 19, 2010 32.64 32.75 31.52 31.52 51,275 -1.33(-4.05%)
Aug 18, 2010 32.61 32.95 32.24 32.85 25,563 +0.10(+0.31%)
Aug 17, 2010 33.09 33.12 32.25 32.75 39,739 +0.21(+0.65%)
Aug 16, 2010 32.03 32.78 32.03 32.54 45,308 +0.23(+0.71%)
Aug 13, 2010 32.75 32.97 31.87 32.31 39,330 -0.65(-1.97%)
Aug 12, 2010 31.60 33.20 31.60 32.96 57,635 +1.02(+3.19%)
Aug 11, 2010 33.69 33.96 31.84 31.94 50,413 -2.57(-7.45%)
Aug 10, 2010 35.10 35.21 34.33 34.51 30,521 -1.15(-3.22%)
Aug 09, 2010 35.12 35.94 34.91 35.66 21,763 +0.91(+2.62%)
Aug 06, 2010 35.01 35.40 33.87 34.75 34,150 -0.71(-2.00%)
Aug 05, 2010 36.24 36.52 35.31 35.46 36,677 -1.19(-3.25%)
Aug 04, 2010 35.55 36.75 35.55 36.65 43,647 +1.22(+3.44%)
Aug 03, 2010 35.00 35.91 35.00 35.43 36,704 +0.23(+0.65%)
Aug 02, 2010 35.55 36.02 35.06 35.20 51,024 +0.17(+0.49%)
Jul 30, 2010 34.88 35.78 34.56 35.03 44,442 -0.50(-1.41%)
Jul 29, 2010 35.92 36.30 35.05 35.53 25,538 -0.16(-0.45%)
Jul 28, 2010 36.92 36.92 35.62 35.69 33,691 -1.33(-3.59%)
Jul 27, 2010 37.23 37.83 36.72 37.02 41,257 -0.05(-0.13%)
Jul 26, 2010 36.51 37.37 36.08 37.07 50,878 +0.91(+2.52%)
Jul 23, 2010 34.41 36.26 34.41 36.16 48,197 +1.47(+4.24%)
Jul 22, 2010 33.53 34.78 33.43 34.69 67,555 +1.77(+5.38%)
Jul 21, 2010 34.31 34.45 32.86 32.92 63,708 -1.05(-3.09%)
Jul 20, 2010 33.03 33.99 32.98 33.97 32,265 +0.42(+1.25%)
Jul 19, 2010 33.50 33.71 32.93 33.55 23,354 +0.07(+0.21%)
Jul 16, 2010 34.25 34.53 33.39 33.48 59,165 -1.15(-3.32%)
Jul 15, 2010 34.66 34.80 34.10 34.63 38,737 +0.11(+0.32%)
Jul 14, 2010 34.32 34.64 34.09 34.52 29,200 -0.05(-0.14%)
Jul 13, 2010 33.98 34.69 33.75 34.57 55,146 +1.20(+3.60%)
Jul 12, 2010 33.98 34.28 33.27 33.37 29,464 -0.84(-2.46%)
Jul 09, 2010 34.27 34.45 33.71 34.21 34,936 -0.03(-0.09%)
Jul 08, 2010 34.73 34.73 33.50 34.24 55,699 -0.14(-0.41%)
Jul 07, 2010 33.25 34.46 33.25 34.38 41,329 +1.37(+4.15%)
Jul 06, 2010 34.00 34.22 32.69 33.01 53,273 -0.57(-1.70%)
Jul 02, 2010 34.04 34.59 33.18 33.58 50,082 -0.09(-0.27%)
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.