Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Box Cp (NQ: BBOX )

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 (%)
Oct 30, 2009 23.17 23.35 22.69 22.80 216,835 -0.44(-1.89%)
Oct 29, 2009 23.48 23.65 22.83 23.24 126,347 +0.01(+0.04%)
Oct 28, 2009 22.96 23.63 22.96 23.23 200,055 +0.01(+0.04%)
Oct 27, 2009 23.63 23.86 23.13 23.22 133,259 -0.40(-1.71%)
Oct 26, 2009 23.82 24.30 23.25 23.62 181,535 -0.10(-0.43%)
Oct 23, 2009 23.59 23.93 23.25 23.73 156,730 -0.05(-0.22%)
Oct 22, 2009 23.51 23.95 23.16 23.78 123,750 +0.30(+1.28%)
Oct 21, 2009 23.48 24.06 23.36 23.48 148,640 +0.04(+0.18%)
Oct 20, 2009 23.16 23.63 23.09 23.44 83,368 +0.11(+0.48%)
Oct 19, 2009 23.39 23.87 23.31 23.32 72,417 -0.06(-0.26%)
Oct 16, 2009 23.09 23.38 22.96 23.38 181,210 +0.19(+0.82%)
Oct 15, 2009 22.60 23.25 22.45 23.19 102,927 +0.37(+1.62%)
Oct 14, 2009 23.04 23.34 22.57 22.82 108,803 +0.05(+0.23%)
Oct 13, 2009 23.12 23.13 22.50 22.77 59,584 -0.34(-1.49%)
Oct 12, 2009 23.66 23.75 22.80 23.12 71,210 -0.30(-1.29%)
Oct 09, 2009 23.32 23.78 23.32 23.42 97,328 +0.14(+0.59%)
Oct 08, 2009 22.94 23.46 22.71 23.28 152,501 +0.57(+2.50%)
Oct 07, 2009 22.40 22.79 22.27 22.71 75,971 +0.31(+1.38%)
Oct 06, 2009 21.55 22.43 21.33 22.40 180,767 +0.99(+4.62%)
Oct 05, 2009 21.10 21.52 20.94 21.41 126,449 +0.47(+2.26%)
Oct 02, 2009 20.97 21.26 20.86 20.94 82,754 -0.15(-0.73%)
Oct 01, 2009 21.53 22.02 21.10 21.10 134,864 -0.48(-2.23%)
Sep 30, 2009 22.92 22.94 21.50 21.58 183,611 -1.26(-5.50%)
Sep 29, 2009 22.55 22.97 22.46 22.83 147,015 +0.22(+0.99%)
Sep 28, 2009 21.89 22.75 21.89 22.61 116,280 +0.72(+3.30%)
Sep 25, 2009 21.61 21.99 21.51 21.89 100,381 +0.26(+1.19%)
Sep 24, 2009 22.18 22.18 21.56 21.63 152,539 -0.52(-2.37%)
Sep 23, 2009 22.82 22.87 22.10 22.15 159,810 -0.76(-3.30%)
Sep 22, 2009 23.31 23.31 22.83 22.91 152,651 -0.20(-0.86%)
Sep 21, 2009 23.25 23.62 22.90 23.11 61,413 -0.35(-1.50%)
Sep 18, 2009 23.87 23.87 23.26 23.46 145,363 -0.34(-1.41%)
Sep 17, 2009 23.66 23.86 23.57 23.80 146,368 +0.17(+0.73%)
Sep 16, 2009 23.31 23.66 22.96 23.62 211,313 +0.29(+1.25%)
Sep 15, 2009 22.69 23.33 22.36 23.33 133,753 +0.53(+2.34%)
Sep 14, 2009 22.46 22.82 22.40 22.80 65,768 +0.15(+0.68%)
Sep 11, 2009 22.83 22.91 22.31 22.64 114,703 -0.19(-0.83%)
Sep 10, 2009 22.60 22.84 22.27 22.83 80,200 +0.23(+1.03%)
Sep 09, 2009 21.83 22.79 21.65 22.60 261,630 +0.70(+3.18%)
Sep 08, 2009 21.67 21.97 21.59 21.90 159,888 +0.33(+1.51%)
Sep 04, 2009 21.41 22.03 21.21 21.58 77,671 +0.09(+0.40%)
Sep 03, 2009 21.67 21.87 21.10 21.49 87,574 -0.02(-0.08%)
Sep 02, 2009 21.47 21.63 21.24 21.51 99,586 +0.05(+0.24%)
Sep 01, 2009 21.42 22.03 21.22 21.46 175,556 -0.08(-0.36%)
Aug 31, 2009 21.87 22.14 21.50 21.53 204,051 -0.46(-2.11%)
Aug 28, 2009 22.05 22.13 21.77 22.00 113,028 +0.08(+0.35%)
Aug 27, 2009 21.72 22.12 21.63 21.92 172,695 +0.09(+0.43%)
Aug 26, 2009 21.59 21.93 21.54 21.83 137,358 +0.16(+0.75%)
Aug 25, 2009 21.44 21.80 21.39 21.66 225,199 +0.31(+1.45%)
Aug 24, 2009 21.38 21.82 21.17 21.35 128,956 +0.04(+0.20%)
Aug 21, 2009 21.53 21.53 21.01 21.31 204,626 +0.11(+0.53%)
Aug 20, 2009 21.08 21.36 20.93 21.20 102,496 +0.12(+0.57%)
Aug 19, 2009 20.83 21.08 20.67 21.08 88,876 +0.18(+0.86%)
Aug 18, 2009 20.99 21.22 20.67 20.90 104,727 +0.08(+0.37%)
Aug 17, 2009 21.35 21.42 20.75 20.82 100,677 -0.95(-4.35%)
Aug 14, 2009 22.39 22.39 21.51 21.77 107,591 -0.59(-2.65%)
Aug 13, 2009 22.90 22.90 22.33 22.36 68,516 -0.35(-1.55%)
Aug 12, 2009 22.40 23.07 22.39 22.71 162,819 +0.40(+1.77%)
Aug 11, 2009 23.59 23.59 22.29 22.32 142,841 -1.26(-5.33%)
Aug 10, 2009 23.64 23.81 23.22 23.57 68,137 -0.15(-0.65%)
Aug 07, 2009 23.60 23.94 23.17 23.73 147,040 +0.51(+2.19%)
Aug 06, 2009 23.87 24.10 23.16 23.22 106,582 -0.43(-1.82%)
Aug 05, 2009 24.38 24.38 23.54 23.65 122,978 -0.68(-2.79%)
Aug 04, 2009 23.85 24.59 23.56 24.33 161,521 +0.39(+1.62%)
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.