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 (%)
Mar 31, 2014 28.20 28.92 28.02 28.77 146,777 +0.70(+2.50%)
Mar 28, 2014 28.32 28.78 27.76 28.06 115,210 -0.28(-0.99%)
Mar 27, 2014 27.47 28.41 27.40 28.34 152,852 +0.90(+3.30%)
Mar 26, 2014 28.19 28.47 27.40 27.44 125,105 -0.62(-2.22%)
Mar 25, 2014 28.13 28.42 27.95 28.06 119,860 +0.00(+0.00%)
Mar 24, 2014 28.25 28.37 27.77 28.06 124,529 -0.19(-0.68%)
Mar 21, 2014 28.98 28.98 28.15 28.26 307,319 -0.71(-2.46%)
Mar 20, 2014 29.01 29.47 28.85 28.97 162,803 -0.20(-0.69%)
Mar 19, 2014 29.68 29.74 28.37 29.17 697,646 -0.61(-2.06%)
Mar 18, 2014 29.25 29.79 29.11 29.78 132,223 +0.69(+2.35%)
Mar 17, 2014 28.70 29.63 28.70 29.10 143,221 +0.61(+2.13%)
Mar 14, 2014 28.88 29.11 28.37 28.49 171,829 -0.58(-1.99%)
Mar 13, 2014 31.01 31.01 29.04 29.07 379,068 -1.97(-6.34%)
Mar 12, 2014 30.41 31.66 30.20 31.04 403,879 -3.87(-11.09%)
Mar 11, 2014 34.69 35.19 34.22 34.91 222,553 +0.28(+0.81%)
Mar 10, 2014 34.25 34.67 34.09 34.63 73,260 +0.26(+0.77%)
Mar 07, 2014 34.40 34.60 33.97 34.37 99,252 +0.25(+0.72%)
Mar 06, 2014 33.73 34.12 33.36 34.12 122,071 +0.59(+1.75%)
Mar 05, 2014 32.95 33.59 32.68 33.53 81,440 +0.45(+1.35%)
Mar 04, 2014 32.56 33.52 32.38 33.09 240,705 +0.99(+3.09%)
Mar 03, 2014 31.66 32.34 30.91 32.09 153,837 -0.03(-0.08%)
Feb 28, 2014 32.68 32.75 31.93 32.12 117,097 -0.45(-1.38%)
Feb 27, 2014 32.89 33.44 32.38 32.57 100,664 -0.37(-1.12%)
Feb 26, 2014 32.81 33.79 32.58 32.94 107,202 +0.25(+0.75%)
Feb 25, 2014 33.38 33.57 32.52 32.69 90,358 -0.60(-1.79%)
Feb 24, 2014 32.76 33.77 32.73 33.29 147,662 +0.52(+1.58%)
Feb 21, 2014 32.52 33.10 32.38 32.77 97,772 +0.41(+1.28%)
Feb 20, 2014 32.47 32.59 32.03 32.36 127,011 -0.11(-0.35%)
Feb 19, 2014 32.59 33.00 32.27 32.47 116,330 -0.33(-0.99%)
Feb 18, 2014 31.98 32.93 31.80 32.80 125,325 +1.01(+3.18%)
Feb 14, 2014 31.97 31.79 31.79 31.79 48,045 -0.16(-0.49%)
Feb 13, 2014 31.07 32.02 31.05 31.94 65,196 +0.64(+2.05%)
Feb 12, 2014 31.10 31.68 30.78 31.30 102,514 +0.16(+0.51%)
Feb 11, 2014 30.93 31.60 30.45 31.15 78,133 +0.28(+0.91%)
Feb 10, 2014 31.01 31.07 30.40 30.86 114,850 -0.16(-0.51%)
Feb 07, 2014 31.30 31.30 30.57 31.02 91,498 -0.11(-0.34%)
Feb 06, 2014 31.01 31.52 30.93 31.13 90,683 +0.21(+0.68%)
Feb 05, 2014 31.40 31.82 30.50 30.92 118,407 -0.60(-1.90%)
Feb 04, 2014 32.21 32.57 31.28 31.51 114,883 -0.61(-1.91%)
Feb 03, 2014 32.88 33.36 31.62 32.13 190,008 -0.76(-2.32%)
Jan 31, 2014 32.48 33.59 32.21 32.89 166,239 -0.24(-0.72%)
Jan 30, 2014 33.17 33.78 32.76 33.13 102,553 +0.34(+1.04%)
Jan 29, 2014 32.50 33.04 32.50 32.79 144,355 +0.04(+0.13%)
Jan 28, 2014 32.61 32.86 32.04 32.74 168,742 +0.18(+0.54%)
Jan 27, 2014 32.82 33.33 32.52 32.57 145,593 -0.02(-0.05%)
Jan 24, 2014 33.77 33.95 32.28 32.59 203,249 -1.27(-3.76%)
Jan 23, 2014 33.89 34.22 33.45 33.86 154,996 -0.09(-0.26%)
Jan 22, 2014 33.85 34.33 33.39 33.95 154,892 +0.23(+0.68%)
Jan 21, 2014 33.32 33.92 32.95 33.72 165,419 +0.65(+1.97%)
Jan 17, 2014 33.38 33.07 33.07 33.07 147,552 -0.25(-0.76%)
Jan 16, 2014 33.33 33.75 33.04 33.32 92,211 +0.03(+0.08%)
Jan 15, 2014 33.35 34.09 33.10 33.30 139,737 -0.05(-0.16%)
Jan 14, 2014 33.19 33.49 32.81 33.35 130,969 +0.28(+0.85%)
Jan 13, 2014 33.17 33.41 32.52 33.07 192,006 -0.31(-0.92%)
Jan 10, 2014 33.31 33.46 32.97 33.38 169,532 +0.13(+0.40%)
Jan 09, 2014 33.77 34.00 33.05 33.24 151,370 -0.49(-1.46%)
Jan 08, 2014 34.17 34.45 33.57 33.74 114,840 -0.46(-1.34%)
Jan 07, 2014 34.38 34.60 33.91 34.19 206,754 +0.03(+0.10%)
Jan 06, 2014 35.03 35.11 33.71 34.16 220,488 -0.84(-2.40%)
Jan 03, 2014 35.16 35.45 34.88 35.00 151,424 -0.11(-0.30%)
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.