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 (%)
Jul 31, 2003 34.61 35.05 34.13 34.83 246,159 +0.54(+1.58%)
Jul 30, 2003 34.52 34.52 33.89 34.29 247,089 -0.21(-0.60%)
Jul 29, 2003 34.31 34.51 34.01 34.50 195,229 +0.14(+0.40%)
Jul 28, 2003 34.10 34.63 33.97 34.36 255,926 +0.28(+0.81%)
Jul 25, 2003 33.76 34.25 33.37 34.08 218,601 +0.21(+0.63%)
Jul 24, 2003 33.15 34.51 33.15 33.87 295,228 +0.98(+2.98%)
Jul 23, 2003 32.57 33.50 32.26 32.89 296,391 +0.34(+1.03%)
Jul 22, 2003 31.44 33.09 30.38 32.55 654,409 +1.15(+3.67%)
Jul 21, 2003 32.23 32.40 31.39 31.40 161,625 -0.98(-3.03%)
Jul 18, 2003 32.68 32.77 31.93 32.38 197,787 -0.15(-0.45%)
Jul 17, 2003 34.14 34.31 32.48 32.53 251,391 -1.91(-5.54%)
Jul 16, 2003 34.62 34.82 33.97 34.43 165,346 -0.28(-0.82%)
Jul 15, 2003 34.62 35.04 34.44 34.72 164,532 -0.02(-0.05%)
Jul 14, 2003 34.60 35.09 34.23 34.74 140,463 +0.69(+2.02%)
Jul 11, 2003 33.94 34.38 33.73 34.05 99,998 +0.09(+0.28%)
Jul 10, 2003 34.36 34.46 33.80 33.95 100,580 -0.62(-1.79%)
Jul 09, 2003 34.70 35.17 34.41 34.57 234,415 +0.05(+0.15%)
Jul 08, 2003 32.89 34.70 32.77 34.52 296,740 +1.69(+5.16%)
Jul 07, 2003 32.67 32.90 32.46 32.83 197,206 +0.59(+1.84%)
Jul 03, 2003 32.46 32.69 32.21 32.23 216,159 -0.45(-1.37%)
Jul 02, 2003 31.93 32.90 31.78 32.68 275,577 +0.76(+2.37%)
Jul 01, 2003 31.07 32.04 30.63 31.92 388,948 +0.86(+2.77%)
Jun 30, 2003 32.55 32.62 31.05 31.06 360,227 -1.07(-3.32%)
Jun 27, 2003 32.64 32.85 32.04 32.13 163,137 -0.55(-1.68%)
Jun 26, 2003 32.10 32.85 32.10 32.68 183,137 +0.69(+2.15%)
Jun 25, 2003 31.39 33.11 31.37 31.99 322,786 +0.62(+1.97%)
Jun 24, 2003 31.05 31.82 30.96 31.37 272,089 +0.26(+0.83%)
Jun 23, 2003 32.74 32.90 31.05 31.12 560,341 -1.82(-5.54%)
Jun 20, 2003 33.39 33.81 32.59 32.94 411,854 -0.53(-1.59%)
Jun 19, 2003 34.01 35.11 33.45 33.47 427,668 -1.51(-4.33%)
Jun 18, 2003 35.26 35.88 34.74 34.99 303,019 -0.38(-1.07%)
Jun 17, 2003 34.68 35.52 34.31 35.36 230,113 +0.65(+1.88%)
Jun 16, 2003 33.58 34.83 33.45 34.71 313,484 +1.23(+3.67%)
Jun 13, 2003 34.50 34.73 33.48 33.48 203,136 -1.16(-3.35%)
Jun 12, 2003 34.15 34.83 34.05 34.64 199,997 +0.49(+1.44%)
Jun 11, 2003 33.45 34.22 32.99 34.15 365,692 +0.64(+1.93%)
Jun 10, 2003 33.84 33.93 33.39 33.51 241,275 -0.45(-1.32%)
Jun 09, 2003 34.69 34.79 33.54 33.95 304,298 -0.92(-2.64%)
Jun 06, 2003 34.72 37.57 34.66 34.87 798,012 +0.36(+1.05%)
Jun 05, 2003 33.45 34.54 33.24 34.51 334,995 +0.83(+2.48%)
Jun 04, 2003 32.47 33.80 32.47 33.68 335,227 +1.13(+3.46%)
Jun 03, 2003 32.66 32.90 32.35 32.55 175,695 -0.13(-0.40%)
Jun 02, 2003 32.04 33.69 32.00 32.68 525,341 +0.68(+2.12%)
May 30, 2003 31.42 32.16 31.33 32.00 374,413 +0.58(+1.83%)
May 29, 2003 31.61 31.79 31.05 31.42 532,899 -0.17(-0.54%)
May 28, 2003 31.74 31.95 31.55 31.60 316,739 -0.19(-0.60%)
May 27, 2003 31.20 32.11 31.05 31.79 343,832 +0.64(+2.04%)
May 23, 2003 30.71 31.62 30.43 31.15 312,553 +0.42(+1.37%)
May 22, 2003 30.11 30.92 30.01 30.73 371,855 +0.64(+2.14%)
May 21, 2003 30.10 30.44 29.82 30.08 474,295 -0.02(-0.06%)
May 20, 2003 30.40 30.54 29.86 30.10 498,481 -0.07(-0.23%)
May 19, 2003 31.48 31.68 30.16 30.17 609,410 -1.57(-4.96%)
May 16, 2003 33.07 33.08 31.63 31.74 436,505 -1.53(-4.60%)
May 15, 2003 33.19 33.54 33.02 33.27 273,135 +0.11(+0.34%)
May 14, 2003 32.89 33.40 32.88 33.16 281,507 +0.28(+0.84%)
May 13, 2003 32.12 32.98 31.83 32.89 401,506 +0.65(+2.00%)
May 12, 2003 31.85 32.66 31.73 32.24 252,787 +0.34(+1.08%)
May 09, 2003 31.73 32.21 31.40 31.90 344,995 +0.36(+1.15%)
May 08, 2003 31.61 31.77 31.48 31.54 486,039 -0.34(-1.05%)
May 07, 2003 30.80 32.98 30.75 31.87 1,725,441 +2.12(+7.11%)
May 06, 2003 29.54 30.01 29.44 29.76 341,855 +0.21(+0.73%)
May 05, 2003 28.42 30.01 28.29 29.54 447,435 +1.10(+3.87%)
May 02, 2003 27.42 28.60 27.39 28.44 210,113 +1.02(+3.73%)
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.