Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 10:41AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Raven Industries Inc. (RAVN)

On Dec 18: 32.26   0.20 (0.62%)

MORE ON RAVN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 32.44 32.50 31.71 32.26 173,900 32.26 17-Dec-09 32.35 32.40 31.96 32.06 49,800 32.06 16-Dec-09 32.40 32.48 31.86 32.47 50,600 32.47 15-Dec-09 32.02 32.36 32.00 32.05 43,900 32.05 14-Dec-09 31.49 32.48 31.22 32.31 42,100 32.31 11-Dec-09 31.00 31.41 30.87 31.40 40,200 31.40 10-Dec-09 30.46 31.00 30.20 30.93 53,500 30.93 9-Dec-09 30.05 30.46 29.82 30.42 34,000 30.42 8-Dec-09 30.17 30.50 29.76 29.94 47,600 29.94 7-Dec-09 30.13 30.28 29.56 30.25 85,200 30.25 4-Dec-09 29.14 30.11 29.14 30.05 56,500 30.05 3-Dec-09 28.43 29.50 28.24 28.59 91,700 28.59 2-Dec-09 27.02 28.57 26.90 28.24 84,700 28.24 1-Dec-09 27.24 27.30 26.40 26.93 91,600 26.93 30-Nov-09 27.02 27.28 25.85 26.99 76,900 26.99 27-Nov-09 26.85 27.56 26.64 27.14 32,200 27.14 25-Nov-09 28.59 28.59 27.85 27.89 21,300 27.89 24-Nov-09 28.84 28.84 28.15 28.54 34,100 28.54 23-Nov-09 27.32 28.97 27.32 28.84 63,900 28.84 20-Nov-09 27.19 27.19 26.52 27.00 61,700 27.00 19-Nov-09 26.83 27.14 26.01 26.35 65,800 26.35 18-Nov-09 27.00 27.15 26.13 27.14 36,200 27.14 17-Nov-09 27.47 27.65 26.46 27.14 24,300 27.14 16-Nov-09 26.80 27.93 26.50 27.69 58,400 27.69 13-Nov-09 26.01 26.94 25.05 26.56 51,900 26.56 12-Nov-09 26.24 26.98 25.42 25.99 71,300 25.99 11-Nov-09 26.07 26.44 25.85 26.37 46,500 26.37 10-Nov-09 25.82 26.13 25.75 25.96 36,000 25.96 9-Nov-09 25.62 26.11 24.77 26.10 28,200 26.10 6-Nov-09 25.13 25.52 24.93 25.31 27,200 25.31 5-Nov-09 24.73 25.64 24.73 25.51 33,000 25.51 4-Nov-09 24.93 25.12 24.36 24.53 46,100 24.53 3-Nov-09 24.05 24.88 24.05 24.82 50,300 24.82 2-Nov-09 25.34 25.39 24.04 24.63 30,500 24.63 30-Oct-09 25.42 25.58 24.47 24.70 63,900 24.70 29-Oct-09 25.30 26.16 25.00 25.71 60,500 25.71 28-Oct-09 25.79 26.17 25.09 25.11 56,200 25.11 27-Oct-09 26.05 26.53 25.86 26.05 46,000 26.05 26-Oct-09 26.56 26.84 25.66 25.92 43,900 25.92 23-Oct-09 27.65 27.75 26.24 26.57 77,400 26.57 22-Oct-09 27.19 27.70 26.76 27.57 32,100 27.57 21-Oct-09 27.30 28.35 27.30 27.34 49,600 27.34 20-Oct-09 27.89 27.89 27.22 27.59 38,100 27.59 19-Oct-09 27.63 28.11 27.14 27.93 22,800 27.93 16-Oct-09 27.74 27.97 26.72 27.45 45,000 27.45 15-Oct-09 28.03 28.36 27.70 27.94 22,600 27.94 14-Oct-09 27.90 28.26 27.63 28.15 33,400 28.15 13-Oct-09 27.89 28.02 27.17 27.51 28,100 27.51 12-Oct-09 27.84 28.41 27.55 27.93 32,900 27.93 9-Oct-09 27.64 27.96 27.18 27.84 35,100 27.84 8-Oct-09 27.72 28.24 27.49 27.62 41,100 27.62 7-Oct-09 27.45 27.72 27.35 27.52 34,300 27.52 6-Oct-09 26.71 27.73 26.66 27.68 38,000 27.68 5-Oct-09 26.15 26.68 26.06 26.46 31,900 26.46 2-Oct-09 25.66 26.36 25.47 26.18 51,200 26.18 1-Oct-09 26.55 26.58 25.78 25.83 44,300 25.83 30-Sep-09 27.39 27.40 26.22 26.73 49,900 26.73 29-Sep-09 28.01 28.45 27.67 27.68 27,800 27.68 28-Sep-09 28.20 28.80 27.85 28.38 30,600 28.38 25-Sep-09 27.91 28.23 27.80 27.98 33,400 27.98 24-Sep-09 28.72 28.89 27.75 27.91 28,500 27.91 23-Sep-09 28.93 29.41 28.50 28.51 14,600 28.51 23-Sep-09 $ 0.14 Dividend 22-Sep-09 29.52 29.74 28.77 28.97 29,000 28.83 21-Sep-09 29.96 30.16 29.09 29.39 34,000 29.25 18-Sep-09 29.78 30.45 29.33 30.34 108,400 30.19 17-Sep-09 28.97 29.97 28.96 29.56 38,900 29.42 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions