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 31, 2007 36.25 37.32 34.19 34.38 622,019 -3.61(-9.51%)
Oct 30, 2007 37.87 38.64 37.52 38.00 153,599 -0.15(-0.41%)
Oct 29, 2007 37.14 38.81 37.14 38.15 170,736 +1.28(+3.48%)
Oct 26, 2007 37.11 37.30 36.27 36.87 138,439 +0.21(+0.56%)
Oct 25, 2007 36.89 37.36 35.97 36.66 101,211 -0.03(-0.07%)
Oct 24, 2007 36.73 37.11 35.83 36.69 105,289 -0.37(-1.00%)
Oct 23, 2007 36.82 37.32 36.37 37.06 132,849 +0.58(+1.60%)
Oct 22, 2007 35.79 36.61 35.26 36.47 158,369 +0.51(+1.41%)
Oct 19, 2007 37.64 37.64 35.91 35.97 140,112 -1.68(-4.46%)
Oct 18, 2007 37.16 38.21 37.16 37.64 104,445 +0.10(+0.27%)
Oct 17, 2007 37.39 37.67 37.12 37.54 116,755 +0.53(+1.44%)
Oct 16, 2007 37.32 37.79 36.99 37.01 71,054 -0.50(-1.33%)
Oct 15, 2007 38.00 38.00 36.78 37.51 109,560 -0.58(-1.51%)
Oct 12, 2007 37.96 38.68 37.96 38.08 63,799 +0.06(+0.16%)
Oct 11, 2007 38.93 39.24 37.48 38.02 169,668 -0.87(-2.23%)
Oct 10, 2007 39.47 39.47 38.45 38.89 205,118 -0.67(-1.70%)
Oct 09, 2007 37.98 39.90 37.87 39.56 223,888 +1.62(+4.26%)
Oct 08, 2007 38.28 38.48 37.74 37.94 148,095 -0.46(-1.19%)
Oct 05, 2007 37.78 38.53 37.54 38.40 124,287 +0.98(+2.62%)
Oct 04, 2007 37.37 38.11 37.08 37.42 112,800 +0.12(+0.32%)
Oct 03, 2007 38.06 38.18 37.14 37.30 134,573 -0.79(-2.08%)
Oct 02, 2007 37.16 38.15 37.16 38.09 212,490 +0.89(+2.40%)
Oct 01, 2007 36.91 37.51 36.28 37.20 144,460 +0.42(+1.15%)
Sep 28, 2007 36.96 37.32 36.42 36.77 136,000 -0.08(-0.21%)
Sep 27, 2007 36.55 37.28 36.55 36.85 98,493 +0.53(+1.47%)
Sep 26, 2007 36.25 36.89 35.91 36.32 86,268 +0.38(+1.05%)
Sep 25, 2007 35.74 36.36 35.23 35.94 157,187 +0.04(+0.12%)
Sep 24, 2007 37.14 37.21 35.58 35.90 144,416 -1.16(-3.13%)
Sep 21, 2007 37.18 37.21 36.52 37.06 254,989 +0.24(+0.65%)
Sep 20, 2007 36.87 37.03 36.54 36.82 122,841 -0.07(-0.19%)
Sep 19, 2007 36.76 37.30 36.72 36.89 131,663 +0.34(+0.94%)
Sep 18, 2007 35.23 36.54 34.69 36.54 193,063 +1.44(+4.12%)
Sep 17, 2007 35.26 35.26 34.87 35.10 301,578 -0.21(-0.58%)
Sep 14, 2007 34.97 35.54 34.57 35.30 85,758 +0.28(+0.79%)
Sep 13, 2007 35.64 35.64 34.91 35.03 116,257 -0.29(-0.83%)
Sep 12, 2007 35.75 35.78 35.12 35.32 82,360 -0.49(-1.37%)
Sep 11, 2007 36.18 36.18 35.35 35.81 154,052 -0.11(-0.31%)
Sep 10, 2007 36.22 36.27 34.71 35.92 229,002 -0.02(-0.05%)
Sep 07, 2007 35.54 36.09 35.04 35.94 166,124 -0.11(-0.31%)
Sep 06, 2007 36.00 36.15 35.45 36.05 118,075 +0.24(+0.67%)
Sep 05, 2007 35.89 36.16 35.39 35.81 206,828 -0.02(-0.05%)
Sep 04, 2007 35.14 36.22 35.14 35.83 191,420 +0.61(+1.73%)
Aug 31, 2007 35.85 36.98 34.83 35.22 125,899 +0.00(+0.00%)
Aug 30, 2007 34.94 35.84 34.94 35.22 89,247 -0.04(-0.12%)
Aug 29, 2007 34.81 35.33 34.35 35.26 141,689 +0.71(+2.07%)
Aug 28, 2007 35.40 35.45 34.55 34.55 120,058 -0.97(-2.74%)
Aug 27, 2007 35.48 35.73 34.99 35.52 180,816 -0.01(-0.02%)
Aug 24, 2007 35.67 35.67 35.23 35.53 223,599 -0.15(-0.41%)
Aug 23, 2007 36.43 36.58 35.59 35.67 195,496 -0.76(-2.08%)
Aug 22, 2007 36.98 36.98 36.15 36.43 232,925 -0.28(-0.77%)
Aug 21, 2007 37.05 37.05 36.17 36.71 149,492 -0.27(-0.72%)
Aug 20, 2007 36.94 37.14 36.08 36.98 335,011 +0.04(+0.12%)
Aug 17, 2007 36.56 36.98 35.66 36.94 437,646 +1.68(+4.76%)
Aug 16, 2007 33.97 36.31 33.97 35.26 278,286 +1.11(+3.25%)
Aug 15, 2007 33.72 34.83 33.59 34.15 456,975 -0.95(-2.72%)
Aug 14, 2007 35.87 36.34 34.98 35.11 256,669 -0.86(-2.39%)
Aug 13, 2007 36.97 37.36 35.77 35.97 188,360 -0.74(-2.01%)
Aug 10, 2007 37.72 37.72 34.83 36.71 496,981 -1.31(-3.44%)
Aug 09, 2007 35.01 38.34 34.74 38.01 367,339 +2.43(+6.81%)
Aug 08, 2007 34.36 36.75 34.17 35.59 466,954 +1.51(+4.44%)
Aug 07, 2007 34.00 34.46 33.36 34.07 186,271 -0.06(-0.18%)
Aug 06, 2007 34.03 34.50 33.40 34.13 159,743 +0.12(+0.35%)
Aug 03, 2007 34.43 35.54 33.93 34.01 178,411 -1.46(-4.12%)
Aug 02, 2007 35.22 35.60 35.05 35.48 128,133 +0.28(+0.78%)
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.