Historical Prices for NASDAQ, RAVN - Raven Industries Inc.

RAVN

Raven Industries Inc.

03/19/10 17:27

LAST: 30.58	CHANGE: 0.32	OPEN: 30.44	HIGH: 30.70	ASK: 51.43	VOLUME: 68,779
LAST: 30.58	CHANGE(%): 1.06	PREV: 30.26	LOW: 30.06	BID: 32.88	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	30.44	30.70	30.06	30.58	68,700
03/18/10	29.61	30.43	29.61	30.26	13,600
03/17/10	29.60	30.24	29.36	30.09	24,300
03/16/10	29.26	29.56	29.07	29.55	43,000
03/15/10	29.99	30.44	28.82	29.02	48,600
03/12/10	31.61	31.61	30.36	30.63	30,800
03/11/10	30.80	30.80	30.14	30.58	49,600
03/10/10	31.14	31.25	30.76	31.10	35,200
03/09/10	31.03	31.33	31.02	31.23	24,100
03/08/10	31.09	31.24	30.96	31.24	30,400
03/05/10	31.30	31.30	30.92	31.19	36,100
03/04/10	31.01	31.25	31.01	31.21	34,900
03/03/10	31.25	31.26	31.00	31.03	48,100
03/02/10	30.81	31.12	30.80	31.10	59,400
03/01/10	29.57	31.19	29.57	30.78	59,700
02/26/10	29.58	29.58	28.96	29.30	40,100
02/25/10	29.51	29.91	29.45	29.62	14,900
02/24/10	30.00	30.33	29.72	30.00	25,300
02/23/10	29.80	30.00	29.49	29.90	34,600
02/22/10	30.15	30.15	29.88	29.91	15,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist