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 (%)
Apr 29, 2016 15.31 15.39 14.93 14.94 125,032 -0.32(-2.07%)
Apr 28, 2016 15.28 15.51 15.17 15.26 161,774 -0.05(-0.30%)
Apr 27, 2016 15.25 15.41 15.19 15.30 83,321 +0.05(+0.30%)
Apr 26, 2016 15.05 15.66 14.90 15.26 140,749 +0.29(+1.92%)
Apr 25, 2016 15.09 15.22 14.82 14.97 62,651 -0.20(-1.35%)
Apr 22, 2016 15.15 15.26 14.98 15.17 133,408 -0.01(-0.06%)
Apr 21, 2016 15.03 15.32 15.03 15.18 120,036 +0.13(+0.86%)
Apr 20, 2016 15.21 15.49 15.01 15.05 115,972 -0.20(-1.34%)
Apr 19, 2016 14.64 15.30 14.63 15.26 105,406 +0.51(+3.46%)
Apr 18, 2016 14.66 14.95 14.51 14.75 172,782 -0.04(-0.25%)
Apr 15, 2016 14.64 14.98 14.64 14.78 71,790 +0.05(+0.32%)
Apr 14, 2016 14.87 15.03 14.67 14.74 106,228 -0.16(-1.06%)
Apr 13, 2016 14.62 14.98 14.43 14.90 210,096 +0.38(+2.62%)
Apr 12, 2016 14.39 14.67 14.28 14.51 137,135 +0.12(+0.83%)
Apr 11, 2016 14.32 14.62 14.21 14.39 99,549 +0.11(+0.77%)
Apr 08, 2016 14.05 14.30 14.00 14.28 165,118 +0.37(+2.65%)
Apr 07, 2016 14.17 14.19 13.80 13.92 169,583 -0.39(-2.71%)
Apr 06, 2016 14.15 14.33 13.95 14.30 134,816 +0.19(+1.37%)
Apr 05, 2016 14.28 14.69 14.10 14.11 167,348 -0.27(-1.86%)
Apr 04, 2016 14.52 14.75 14.36 14.38 126,865 -0.21(-1.45%)
Apr 01, 2016 14.61 14.65 14.43 14.59 120,095 -0.17(-1.12%)
Mar 31, 2016 14.45 14.77 14.45 14.75 193,057 +0.25(+1.71%)
Mar 30, 2016 14.75 14.82 14.48 14.51 190,591 -0.15(-1.01%)
Mar 29, 2016 14.45 14.69 14.39 14.65 259,020 +0.14(+0.95%)
Mar 28, 2016 14.39 14.59 14.31 14.51 179,639 +0.17(+1.16%)
Mar 24, 2016 14.40 14.35 14.35 14.35 179,266 +0.11(+0.78%)
Mar 23, 2016 14.60 14.60 14.23 14.24 133,878 -0.41(-2.77%)
Mar 22, 2016 14.60 14.70 14.42 14.64 142,012 -0.06(-0.44%)
Mar 21, 2016 14.37 14.74 14.07 14.71 200,707 +0.29(+1.98%)
Mar 18, 2016 14.28 14.63 14.16 14.42 650,411 +0.24(+1.69%)
Mar 17, 2016 13.26 14.28 13.26 14.18 370,191 +0.87(+6.57%)
Mar 16, 2016 13.06 13.54 13.01 13.31 265,290 +0.21(+1.62%)
Mar 15, 2016 13.09 13.46 12.85 13.10 326,703 +0.20(+1.57%)
Mar 14, 2016 12.30 13.01 12.08 12.89 448,759 +0.47(+3.78%)
Mar 11, 2016 11.86 12.99 11.86 12.42 826,588 -0.01(-0.07%)
Mar 10, 2016 14.37 14.46 12.01 12.43 1,817,332 -2.83(-18.53%)
Mar 09, 2016 15.02 15.45 14.87 15.26 219,087 +0.36(+2.41%)
Mar 08, 2016 15.06 15.08 14.86 14.90 143,002 -0.25(-1.64%)
Mar 07, 2016 14.83 15.18 14.74 15.15 128,872 +0.29(+1.92%)
Mar 04, 2016 14.35 14.98 14.35 14.86 165,798 +0.51(+3.53%)
Mar 03, 2016 14.39 14.58 14.16 14.36 155,017 -0.09(-0.64%)
Mar 02, 2016 14.47 14.62 14.30 14.45 131,999 -0.12(-0.82%)
Mar 01, 2016 14.16 14.58 14.09 14.57 161,268 +0.50(+3.53%)
Feb 29, 2016 14.16 14.31 14.03 14.07 145,306 -0.09(-0.65%)
Feb 26, 2016 14.05 14.21 13.92 14.16 185,560 +0.16(+1.12%)
Feb 25, 2016 14.15 14.55 13.89 14.01 144,182 -0.13(-0.91%)
Feb 24, 2016 13.81 14.26 13.80 14.14 95,306 +0.24(+1.72%)
Feb 23, 2016 14.24 14.32 13.87 13.90 141,134 -0.36(-2.52%)
Feb 22, 2016 14.05 14.54 14.00 14.26 150,031 +0.33(+2.38%)
Feb 19, 2016 13.92 14.11 13.85 13.93 161,414 -0.03(-0.20%)
Feb 18, 2016 14.15 14.30 13.89 13.95 86,326 -0.17(-1.17%)
Feb 17, 2016 13.75 14.36 13.71 14.12 159,049 +0.41(+3.02%)
Feb 16, 2016 13.81 13.81 13.62 13.70 140,626 +0.04(+0.27%)
Feb 12, 2016 13.74 13.67 13.67 13.67 84,367 +0.06(+0.47%)
Feb 11, 2016 13.53 13.76 13.41 13.60 148,551 -0.13(-0.94%)
Feb 10, 2016 13.93 13.93 13.68 13.73 162,554 +0.08(+0.61%)
Feb 09, 2016 13.62 13.81 13.62 13.65 88,244 -0.16(-1.13%)
Feb 08, 2016 13.63 13.92 13.58 13.81 169,347 +0.00(+0.00%)
Feb 05, 2016 14.03 14.13 13.81 13.81 230,374 -0.23(-1.64%)
Feb 04, 2016 13.78 14.24 13.78 14.04 96,189 +0.22(+1.60%)
Feb 03, 2016 13.46 13.85 13.26 13.81 136,753 +0.42(+3.16%)
Feb 02, 2016 13.37 13.46 13.24 13.39 163,652 -0.16(-1.16%)
Feb 01, 2016 13.72 13.83 13.45 13.55 151,819 -0.28(-2.00%)
Jan 29, 2016 13.71 13.94 13.64 13.82 310,105 +0.21(+1.56%)
Jan 28, 2016 13.66 13.81 13.46 13.61 123,057 +0.11(+0.82%)
Jan 27, 2016 13.66 13.83 13.45 13.50 163,576 -0.22(-1.61%)
Jan 26, 2016 13.48 13.81 13.48 13.72 133,061 +0.30(+2.26%)
Jan 25, 2016 13.52 13.76 13.38 13.42 153,996 -0.14(-1.02%)
Jan 22, 2016 13.63 13.69 13.25 13.56 249,196 +0.18(+1.38%)
Jan 21, 2016 13.22 13.58 13.08 13.37 197,557 +0.16(+1.18%)
Jan 20, 2016 12.92 13.36 12.77 13.22 227,451 +0.12(+0.91%)
Jan 19, 2016 13.42 13.50 12.98 13.10 184,188 -0.20(-1.52%)
Jan 15, 2016 13.09 13.30 13.30 13.30 209,234 -0.18(-1.37%)
Jan 14, 2016 13.58 13.79 13.45 13.48 265,393 +0.00(+0.00%)
Jan 13, 2016 13.70 13.93 13.45 13.48 217,977 -0.23(-1.68%)
Jan 12, 2016 14.03 14.09 13.59 13.71 211,936 -0.22(-1.59%)
Jan 11, 2016 13.99 14.08 13.83 13.93 232,453 +0.21(+1.54%)
Jan 08, 2016 13.91 14.04 13.69 13.72 234,916 -0.13(-0.93%)
Jan 07, 2016 13.98 14.15 13.84 13.85 164,743 -0.35(-2.46%)
Jan 06, 2016 14.16 14.25 14.00 14.20 168,836 -0.16(-1.09%)
Jan 05, 2016 14.20 14.44 14.08 14.36 155,519 +0.21(+1.49%)
Jan 04, 2016 14.13 14.30 13.81 14.15 276,885 -0.10(-0.71%)
Dec 31, 2015 14.31 14.25 14.25 14.25 254,226 -0.07(-0.51%)
Dec 30, 2015 14.50 14.60 14.23 14.32 291,149 -0.29(-2.00%)
Dec 29, 2015 14.64 14.80 14.44 14.61 148,926 +0.04(+0.25%)
Dec 28, 2015 14.60 14.76 14.50 14.58 201,991 -0.10(-0.68%)
Dec 24, 2015 14.84 14.68 14.68 14.68 109,704 -0.15(-0.99%)
Dec 23, 2015 14.70 14.99 14.70 14.82 208,438 +0.23(+1.56%)
Dec 22, 2015 14.60 14.83 14.49 14.60 201,838 +0.01(+0.06%)
Dec 21, 2015 14.25 14.71 14.00 14.59 266,977 +0.39(+2.77%)
Dec 18, 2015 14.19 14.30 13.76 14.19 767,949 -0.12(-0.83%)
Dec 17, 2015 14.78 14.81 14.30 14.31 311,755 -0.38(-2.61%)
Dec 16, 2015 14.82 14.89 14.57 14.70 205,704 -0.07(-0.49%)
Dec 15, 2015 14.93 14.98 14.65 14.77 166,152 -0.07(-0.49%)
Dec 14, 2015 14.71 15.09 14.60 14.84 199,135 +0.05(+0.31%)
Dec 11, 2015 14.82 15.05 14.67 14.80 180,187 -0.34(-2.23%)
Dec 10, 2015 14.84 15.27 14.84 15.13 161,888 +0.21(+1.41%)
Dec 09, 2015 14.81 15.06 14.61 14.92 148,653 +0.08(+0.55%)
Dec 08, 2015 15.23 15.23 14.82 14.84 140,763 -0.58(-3.79%)
Dec 07, 2015 15.61 15.69 15.28 15.43 180,703 -0.11(-0.71%)
Dec 04, 2015 15.51 15.65 15.32 15.54 179,305 +0.02(+0.12%)
Dec 03, 2015 15.62 15.87 15.49 15.52 238,360 -0.02(-0.12%)
Dec 02, 2015 15.48 15.70 15.45 15.54 236,180 +0.05(+0.35%)
Dec 01, 2015 15.21 15.59 15.15 15.48 243,410 +0.26(+1.68%)
Nov 30, 2015 15.30 15.69 15.19 15.23 237,411 -0.07(-0.48%)
Nov 27, 2015 15.59 15.80 15.26 15.30 171,492 -0.37(-2.39%)
Nov 25, 2015 16.49 15.67 15.67 15.67 438,272 -0.90(-5.40%)
Nov 24, 2015 15.18 16.79 15.18 16.57 311,047 -0.24(-1.41%)
Nov 23, 2015 16.74 17.03 16.67 16.81 140,364 +0.00(+0.00%)
Nov 20, 2015 16.88 16.99 16.52 16.81 235,415 +0.05(+0.27%)
Nov 19, 2015 16.23 16.84 15.69 16.76 165,907 +0.47(+2.92%)
Nov 18, 2015 16.07 16.30 15.76 16.29 202,262 +0.30(+1.89%)
Nov 17, 2015 16.13 16.27 15.90 15.98 174,850 -0.14(-0.85%)
Nov 16, 2015 16.02 16.28 15.97 16.12 180,546 +0.06(+0.40%)
Nov 13, 2015 16.08 16.26 15.91 16.06 167,463 -0.16(-0.96%)
Nov 12, 2015 16.50 16.52 16.19 16.21 135,878 -0.48(-2.85%)
Nov 11, 2015 17.19 17.19 16.68 16.69 226,687 -0.48(-2.82%)
Nov 10, 2015 16.98 17.23 16.76 17.17 256,128 +0.15(+0.86%)
Nov 09, 2015 17.19 17.32 16.83 17.02 151,884 -0.16(-0.96%)
Nov 06, 2015 17.33 17.43 17.13 17.19 101,038 -0.21(-1.21%)
Nov 05, 2015 17.65 17.66 17.23 17.40 103,050 -0.25(-1.40%)
Nov 04, 2015 17.68 17.89 17.45 17.65 182,714 -0.03(-0.16%)
Nov 03, 2015 17.00 17.91 16.99 17.67 321,862 +0.62(+3.64%)
Nov 02, 2015 16.70 17.09 16.45 17.05 257,394 +0.42(+2.53%)
Oct 30, 2015 16.54 16.88 16.44 16.63 203,590 +0.11(+0.66%)
Oct 29, 2015 16.42 16.80 16.37 16.52 87,011 +0.03(+0.17%)
Oct 28, 2015 15.90 16.60 15.90 16.50 272,002 +0.69(+4.33%)
Oct 27, 2015 15.88 15.97 15.68 15.81 213,452 -0.18(-1.14%)
Oct 26, 2015 16.50 16.60 15.94 15.99 125,481 -0.47(-2.88%)
Oct 23, 2015 16.67 16.76 16.31 16.47 120,540 +0.00(+0.00%)
Oct 22, 2015 16.08 16.55 16.08 16.47 197,311 +0.47(+2.91%)
Oct 21, 2015 16.29 16.50 16.00 16.00 135,707 -0.21(-1.30%)
Oct 20, 2015 16.08 16.33 16.00 16.21 115,008 +0.14(+0.85%)
Oct 19, 2015 16.14 16.34 15.90 16.08 125,073 -0.14(-0.85%)
Oct 16, 2015 16.31 16.41 16.04 16.21 118,823 -0.06(-0.39%)
Oct 15, 2015 16.03 16.31 15.72 16.28 233,571 +0.32(+2.00%)
Oct 14, 2015 16.48 16.48 15.94 15.96 232,577 -0.51(-3.11%)
Oct 13, 2015 16.88 16.99 16.47 16.47 177,459 -0.52(-3.06%)
Oct 12, 2015 17.04 17.13 16.80 16.99 131,615 -0.05(-0.32%)
Oct 09, 2015 17.04 17.34 16.83 17.04 136,626 +0.05(+0.32%)
Oct 08, 2015 16.60 17.00 16.59 16.99 206,110 +0.33(+1.97%)
Oct 07, 2015 16.11 16.66 16.11 16.66 199,757 +0.54(+3.34%)
Oct 06, 2015 15.52 16.17 15.41 16.12 262,559 +0.54(+3.49%)
Oct 05, 2015 15.21 15.61 15.18 15.58 179,869 +0.51(+3.37%)
Oct 02, 2015 15.04 15.25 14.98 15.07 183,920 -0.10(-0.66%)
Oct 01, 2015 15.33 15.54 15.15 15.17 247,814 -0.20(-1.30%)
Sep 30, 2015 15.25 15.43 15.14 15.37 259,534 +0.22(+1.44%)
Sep 29, 2015 14.63 15.24 14.56 15.15 243,997 +0.56(+3.85%)
Sep 28, 2015 14.50 14.72 14.35 14.59 313,815 +0.03(+0.19%)
Sep 25, 2015 14.73 14.79 14.30 14.56 467,940 -0.09(-0.62%)
Sep 24, 2015 14.78 14.86 14.48 14.65 603,106 -0.25(-1.70%)
Sep 23, 2015 15.21 15.32 14.86 14.91 361,612 -0.22(-1.44%)
Sep 22, 2015 15.35 15.41 15.10 15.12 397,941 -0.37(-2.40%)
Sep 21, 2015 15.81 16.07 15.41 15.50 226,757 -0.24(-1.50%)
Sep 18, 2015 15.96 16.16 15.61 15.73 289,757 -0.51(-3.13%)
Sep 17, 2015 16.68 16.85 16.22 16.24 178,847 -0.48(-2.87%)
Sep 16, 2015 15.94 16.98 15.93 16.72 342,834 +0.78(+4.89%)
Sep 15, 2015 15.51 15.99 15.51 15.94 165,901 +0.44(+2.81%)
Sep 14, 2015 15.86 15.86 15.44 15.50 150,754 -0.34(-2.12%)
Sep 11, 2015 15.74 15.93 15.59 15.84 98,228 -0.02(-0.11%)
Sep 10, 2015 15.94 16.27 15.83 15.86 290,218 -0.10(-0.62%)
Sep 09, 2015 15.96 16.35 15.77 15.96 199,235 +0.15(+0.98%)
Sep 08, 2015 15.60 15.98 15.50 15.80 213,467 +0.39(+2.53%)
Sep 04, 2015 15.54 15.41 15.41 15.41 161,798 -0.29(-1.85%)
Sep 03, 2015 15.79 15.93 15.59 15.70 295,748 -0.05(-0.35%)
Sep 02, 2015 16.00 16.00 15.50 15.76 146,477 -0.12(-0.74%)
Sep 01, 2015 16.06 16.41 15.75 15.88 190,699 -0.55(-3.37%)
Aug 31, 2015 16.24 16.47 15.99 16.43 207,167 +0.11(+0.67%)
Aug 28, 2015 15.95 16.39 15.77 16.32 175,611 +0.30(+1.87%)
Aug 27, 2015 15.64 16.18 15.44 16.02 199,180 +0.44(+2.79%)
Aug 26, 2015 15.61 15.66 15.35 15.59 290,229 +0.34(+2.20%)
Aug 25, 2015 16.33 16.58 15.15 15.25 312,827 -0.57(-3.61%)
Aug 24, 2015 15.44 16.39 15.42 15.82 418,805 -0.44(-2.68%)
Aug 21, 2015 15.85 16.97 16.33 16.26 356,507 -0.07(-0.44%)
Aug 20, 2015 16.20 17.21 14.77 16.33 582,516 -0.58(-3.43%)
Aug 19, 2015 16.86 17.00 16.76 16.91 156,501 -0.02(-0.11%)
Aug 18, 2015 16.79 17.07 16.75 16.93 170,376 +0.13(+0.76%)
Aug 17, 2015 16.76 17.06 16.61 16.80 99,413 +0.01(+0.05%)
Aug 14, 2015 16.66 16.86 16.60 16.79 98,470 +0.05(+0.33%)
Aug 13, 2015 17.25 17.37 16.70 16.74 147,455 -0.53(-3.05%)
Aug 12, 2015 17.14 17.43 16.89 17.26 143,827 +0.05(+0.32%)
Aug 11, 2015 17.16 17.28 17.00 17.21 109,220 -0.07(-0.42%)
Aug 10, 2015 17.02 17.37 17.02 17.28 141,992 +0.33(+1.93%)
Aug 07, 2015 16.94 17.19 16.94 16.95 125,810 -0.11(-0.64%)
Aug 06, 2015 16.97 17.21 16.78 17.06 187,203 +0.15(+0.91%)
Aug 05, 2015 17.43 17.62 16.88 16.91 190,588 -0.51(-2.91%)
Aug 04, 2015 17.43 17.50 17.22 17.42 118,141 -0.05(-0.31%)
Aug 03, 2015 17.65 17.71 17.27 17.47 123,283 -0.15(-0.82%)
Jul 31, 2015 17.57 17.78 17.54 17.62 113,260 +0.05(+0.31%)
Jul 30, 2015 17.23 17.63 17.13 17.56 140,215 +0.25(+1.47%)
Jul 29, 2015 17.20 17.49 17.18 17.31 111,158 +0.13(+0.74%)
Jul 28, 2015 17.41 17.41 17.15 17.18 169,779 -0.15(-0.89%)
Jul 27, 2015 17.27 17.35 17.11 17.34 148,326 +0.11(+0.63%)
Jul 24, 2015 17.35 17.54 17.19 17.23 216,079 -0.15(-0.89%)
Jul 23, 2015 17.67 17.67 17.17 17.38 172,838 -0.21(-1.19%)
Jul 22, 2015 17.78 17.80 17.53 17.59 128,381 -0.23(-1.27%)
Jul 21, 2015 17.83 18.10 17.69 17.82 189,891 -0.02(-0.10%)
Jul 20, 2015 18.06 18.08 17.53 17.83 149,350 -0.13(-0.71%)
Jul 17, 2015 17.59 18.06 17.53 17.96 214,852 +0.44(+2.48%)
Jul 16, 2015 17.20 17.67 17.20 17.53 226,265 +0.34(+2.01%)
Jul 15, 2015 17.17 17.22 17.05 17.18 351,543 -0.04(-0.21%)
Jul 14, 2015 17.34 17.36 17.15 17.22 203,277 -0.02(-0.11%)
Jul 13, 2015 17.66 17.66 17.20 17.24 211,074 -0.34(-1.96%)
Jul 10, 2015 17.44 17.65 17.23 17.58 185,983 +0.31(+1.78%)
Jul 09, 2015 17.49 17.56 17.23 17.27 147,036 -0.05(-0.26%)
Jul 08, 2015 17.45 17.55 17.13 17.32 206,762 -0.24(-1.39%)
Jul 07, 2015 18.02 18.19 17.38 17.56 305,647 -0.53(-2.94%)
Jul 06, 2015 18.34 18.48 18.03 18.09 115,588 -0.35(-1.90%)
Jul 02, 2015 18.32 18.45 18.45 18.45 156,333 +0.18(+0.99%)
Jul 01, 2015 18.44 18.68 18.01 18.26 208,660 -0.04(-0.25%)
Jun 30, 2015 18.74 19.00 18.25 18.31 190,349 -0.25(-1.36%)
Jun 29, 2015 19.29 19.35 18.56 18.56 258,152 -0.82(-4.25%)
Jun 26, 2015 19.29 19.56 19.18 19.39 1,024,333 +0.07(+0.35%)
Jun 25, 2015 19.36 19.63 18.91 19.32 250,053 +0.06(+0.33%)
Jun 24, 2015 19.92 19.99 18.96 19.26 448,718 -0.69(-3.48%)
Jun 23, 2015 19.23 20.14 18.91 19.95 560,296 +0.77(+4.04%)
Jun 22, 2015 17.80 19.25 17.72 19.17 465,450 +1.93(+11.18%)
Jun 19, 2015 17.45 17.61 17.19 17.25 478,200 -0.20(-1.14%)
Jun 18, 2015 17.81 17.90 17.27 17.45 218,204 -0.35(-1.97%)
Jun 17, 2015 17.60 17.86 17.49 17.80 133,866 +0.22(+1.23%)
Jun 16, 2015 17.73 17.90 17.43 17.58 223,246 -0.14(-0.76%)
Jun 15, 2015 18.30 18.31 17.63 17.72 183,018 -0.65(-3.53%)
Jun 12, 2015 18.39 18.50 18.23 18.36 130,274 -0.09(-0.49%)
Jun 11, 2015 18.10 18.62 18.03 18.45 161,885 +0.55(+3.07%)
Jun 10, 2015 17.91 18.36 17.86 17.90 179,042 +0.10(+0.56%)
Jun 09, 2015 17.90 18.00 17.56 17.81 145,676 -0.07(-0.40%)
Jun 08, 2015 17.54 17.99 17.51 17.88 151,820 +0.24(+1.38%)
Jun 05, 2015 17.48 17.74 17.18 17.63 114,196 +0.04(+0.21%)
Jun 04, 2015 17.63 17.63 17.36 17.60 114,866 -0.07(-0.41%)
Jun 03, 2015 17.24 17.74 17.24 17.67 171,882 +0.41(+2.40%)
Jun 02, 2015 17.19 17.53 17.13 17.26 147,968 -0.02(-0.10%)
Jun 01, 2015 17.52 17.55 17.12 17.27 151,920 -0.07(-0.42%)
May 29, 2015 17.31 17.54 17.04 17.35 149,353 -0.06(-0.36%)
May 28, 2015 17.36 17.50 17.15 17.41 127,811 -0.02(-0.10%)
May 27, 2015 17.36 17.65 17.16 17.43 160,882 +0.14(+0.78%)
May 26, 2015 17.00 17.35 16.68 17.29 257,211 +0.24(+1.43%)
May 22, 2015 17.29 17.05 17.05 17.05 175,764 -0.27(-1.56%)
May 21, 2015 17.51 17.72 17.18 17.32 207,414 -0.17(-0.98%)
May 20, 2015 18.28 18.50 17.36 17.49 426,520 -0.81(-4.43%)
May 19, 2015 18.16 18.64 16.85 18.30 531,551 -0.26(-1.41%)
May 18, 2015 18.63 19.00 18.36 18.56 246,968 -0.07(-0.39%)
May 15, 2015 18.49 18.88 18.49 18.63 124,727 +0.16(+0.88%)
May 14, 2015 18.24 18.50 18.02 18.47 108,024 +0.32(+1.79%)
May 13, 2015 18.00 18.22 17.93 18.15 106,043 +0.17(+0.95%)
May 12, 2015 18.07 18.14 17.63 17.98 154,772 -0.17(-0.94%)
May 11, 2015 17.97 18.35 17.96 18.15 121,939 +0.19(+1.05%)
May 08, 2015 18.19 18.19 17.84 17.96 109,703 -0.01(-0.05%)
May 07, 2015 17.62 18.13 17.62 17.97 161,903 +0.30(+1.68%)
May 06, 2015 17.98 18.09 17.59 17.67 168,564 -0.21(-1.16%)
May 05, 2015 18.05 18.28 17.73 17.88 125,594 -0.26(-1.44%)
May 04, 2015 18.21 18.48 18.09 18.14 90,249 -0.03(-0.15%)
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.