Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.13	26.13	24.88	25.23	115,513	-0.85(-3.25%)
May 30, 2006	26.29	26.37	25.91	26.08	188,681	-0.18(-0.67%)
May 26, 2006	26.44	26.49	25.89	26.25	76,563	-0.06(-0.21%)
May 25, 2006	26.21	26.40	25.61	26.31	85,773	+0.50(+1.95%)
May 24, 2006	25.62	26.05	24.17	25.81	222,206	+0.18(+0.72%)
May 23, 2006	25.87	26.75	25.55	25.62	197,124	+0.05(+0.19%)
May 22, 2006	24.97	25.96	24.95	25.57	258,809	+0.36(+1.43%)
May 19, 2006	25.59	26.41	23.78	25.21	565,447	-0.55(-2.14%)
May 18, 2006	26.66	26.99	25.46	25.77	466,260	-3.59(-12.22%)
May 17, 2006	30.57	30.57	29.35	29.35	80,249	-1.34(-4.37%)
May 16, 2006	29.89	31.02	29.89	30.70	105,933	+0.69(+2.29%)
May 15, 2006	30.89	31.15	29.69	30.01	115,023	-1.38(-4.40%)
May 12, 2006	31.48	31.73	30.20	31.39	148,946	-0.14(-0.46%)
May 11, 2006	32.54	32.63	31.54	31.54	67,138	-1.21(-3.69%)
May 10, 2006	32.66	33.30	32.12	32.74	58,289	-0.21(-0.63%)
May 09, 2006	33.03	33.03	32.53	32.95	56,566	-0.04(-0.12%)
May 08, 2006	33.25	33.25	32.60	32.99	76,514	-0.36(-1.08%)
May 05, 2006	33.61	34.13	33.25	33.35	88,708	+0.06(+0.17%)
May 04, 2006	33.06	33.40	32.49	33.29	61,894	+0.40(+1.21%)
May 03, 2006	32.49	33.36	31.89	32.89	57,032	+0.45(+1.38%)
May 02, 2006	32.14	32.64	31.89	32.45	53,219	+0.30(+0.94%)

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.

Raven Industries Inc (NQ: RAVN )

Historical Prices

Sections

Services

Follow Us