RAVEN INDUSTRIES $34.43

down -0.71


17/5/2013 04:17 PM  |  NASDAQ : RAVN  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

RAVN historical data

Date Open High Low Close Volume
5/17/2013 35.22 35.68 34.20 34.43 2077
5/16/2013 34.79 35.50 34.30 35.14 2133
5/15/2013 34.36 34.94 34.16 34.92 1542
5/14/2013 34.01 34.63 33.58 34.55 2154
5/13/2013 34.29 34.35 33.87 34.04 2148
5/10/2013 33.96 34.71 33.89 34.52 1236
5/9/2013 34.40 34.80 33.95 33.99 645
5/8/2013 34.40 34.65 33.77 34.54 1201
5/7/2013 34.38 34.55 33.98 34.39 678
5/6/2013 34.01 34.29 33.84 34.23 353
5/3/2013 33.47 34.21 33.21 34.01 952
5/2/2013 32.36 33.25 32.36 33.02 792
5/1/2013 33.34 33.61 31.98 32.25 2340
4/30/2013 32.84 33.59 32.82 33.55 598
4/29/2013 33.11 33.16 32.66 33.10 402
4/26/2013 33.21 33.49 32.80 32.90 804
4/25/2013 32.84 33.63 32.77 33.39 583
4/24/2013 32.59 33.17 32.59 32.94 489
4/23/2013 32.03 32.66 31.81 32.65 689
4/22/2013 32.02 32.02 31.32 31.93 899
4/19/2013 31.68 32.46 31.50 31.91 702
4/18/2013 31.64 32.01 31.58 31.78 814
4/17/2013 31.45 31.74 31.27 31.51 1114
4/16/2013 30.88 31.76 30.77 31.65 944
4/15/2013 31.82 31.92 30.41 30.54 1180
4/12/2013 31.76 32.16 31.73 32.04 642
4/11/2013 32.24 32.40 31.83 31.97 548
4/10/2013 31.46 32.21 31.33 32.17 1233
4/9/2013 31.20 31.55 30.99 31.31 767
4/8/2013 31.86 31.95 30.88 31.25 1228
4/5/2013 31.26 31.95 31.24 31.83 822
4/4/2013 31.59 31.85 31.18 31.77 1129
4/3/2013 32.09 32.24 31.50 31.62 1013
4/2/2013 33.20 33.20 31.96 32.07 748
4/1/2013 33.67 33.97 32.60 32.93 1374
3/28/2013 33.92 34.04 33.53 33.61 1252
3/27/2013 33.77 33.95 33.41 33.83 677
3/26/2013 33.26 33.91 33.10 33.89 888
3/25/2013 32.87 33.41 32.66 33.03 886
3/22/2013 32.29 33.03 32.17 32.85 1022
3/21/2013 32.28 32.69 32.11 32.29 1364
3/20/2013 31.71 32.44 31.55 32.44 1019
3/19/2013 31.72 31.85 31.24 31.64 826
3/18/2013 31.67 31.78 31.39 31.72 1362
3/15/2013 31.50 31.78 31.43 31.77 1833
3/14/2013 30.94 31.46 30.73 31.43 1085
3/13/2013 30.00 31.06 29.90 30.96 1429
3/12/2013 29.44 30.00 29.17 29.99 1287
3/11/2013 29.25 29.66 29.06 29.52 835
3/8/2013 29.54 29.54 29.00 29.36 1579
3/7/2013 28.91 29.34 28.78 29.27 1019
3/6/2013 28.54 29.04 28.27 28.97 1223
3/5/2013 28.13 28.73 28.11 28.53 1287
3/4/2013 27.64 28.09 27.41 28.02 999
3/1/2013 27.95 28.20 27.60 27.75 853
2/28/2013 28.01 28.46 27.78 28.23 894
2/27/2013 28.33 28.79 27.94 27.96 1042
2/26/2013 28.18 28.34 27.94 28.17 520
2/25/2013 28.80 29.11 27.92 28.00 1790
2/22/2013 28.31 28.75 28.04 28.63 999
2/21/2013 28.01 28.21 27.89 28.14 1263
2/20/2013 27.73 28.03 27.57 28.00 1821
2/19/2013 27.50 27.89 27.44 27.69 1241
2/15/2013 27.04 27.49 26.79 27.43 2096
2/14/2013 26.73 27.09 26.69 26.81 578
2/13/2013 26.42 26.90 26.39 26.84 965
2/12/2013 25.75 26.43 25.75 26.42 803
2/11/2013 25.69 25.82 25.58 25.75 444
2/8/2013 25.56 25.94 25.46 25.62 701
2/7/2013 25.66 25.82 25.48 25.60 1431
2/6/2013 25.67 25.78 25.52 25.74 1812
2/5/2013 26.02 26.08 25.63 25.69 1344
2/4/2013 26.85 26.85 25.72 25.83 1195
2/1/2013 26.95 27.85 26.89 26.99 1442
1/31/2013 27.53 27.98 26.74 26.93 1958
1/30/2013 27.46 27.72 27.33 27.51 864
1/29/2013 27.48 27.54 27.19 27.51 1395
1/28/2013 28.01 28.01 27.51 27.58 1020
1/25/2013 27.94 28.16 27.76 28.04 804
1/24/2013 27.81 28.09 27.50 27.75 917
1/23/2013 27.43 27.88 27.35 27.81 1374
1/22/2013 27.36 27.45 27.15 27.43 788
1/18/2013 27.06 27.50 26.90 27.42 2425
1/17/2013 26.60 27.39 26.56 27.06 1702
1/16/2013 26.39 26.76 26.14 26.45 1315
1/15/2013 27.10 27.22 26.40 26.53 1741
1/14/2013 26.76 27.40 26.76 27.25 824
1/11/2013 26.95 27.08 26.61 26.80 857
1/10/2013 26.72 27.05 26.55 26.86 307
1/9/2013 26.74 26.86 26.55 26.63 594
1/8/2013 26.84 27.16 26.29 26.59 1024
1/7/2013 26.86 27.06 26.57 26.94 1839
1/4/2013 27.47 27.47 26.84 26.91 1041
1/3/2013 27.02 27.49 26.61 27.29 995
1/2/2013 26.98 27.00 26.45 26.90 1985
12/31/2012 25.63 26.42 25.52 26.36 992
12/28/2012 25.74 26.00 25.44 25.68 1379
12/27/2012 26.27 26.45 25.65 25.88 952
12/26/2012 26.30 26.53 25.91 26.18 615
12/24/2012 26.66 26.66 26.17 26.32 256
Marketplace
Trading Center