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 29, 2010 28.67 28.99 28.64 28.72 39,345 +0.02(+0.06%)
Oct 28, 2010 29.15 29.15 28.21 28.70 56,818 -0.11(-0.39%)
Oct 27, 2010 29.18 29.47 28.55 28.82 97,935 -0.63(-2.14%)
Oct 25, 2010 29.51 29.71 29.31 29.45 42,474 +0.07(+0.24%)
Oct 22, 2010 29.34 29.52 29.01 29.38 38,946 +0.18(+0.62%)
Oct 21, 2010 29.78 29.84 28.65 29.20 45,168 -0.35(-1.20%)
Oct 20, 2010 29.26 29.75 29.19 29.55 38,031 +0.54(+1.85%)
Oct 19, 2010 29.51 29.91 28.82 29.01 89,290 -0.97(-3.23%)
Oct 18, 2010 29.63 30.03 29.52 29.98 41,188 +0.51(+1.73%)
Oct 15, 2010 29.70 29.84 29.14 29.47 73,530 +0.10(+0.35%)
Oct 14, 2010 29.01 29.37 28.90 29.37 46,372 +0.24(+0.83%)
Oct 13, 2010 28.30 29.36 28.15 29.13 60,711 +0.95(+3.38%)
Oct 12, 2010 28.30 28.33 28.04 28.17 67,628 -0.15(-0.52%)
Oct 11, 2010 28.39 28.70 28.25 28.32 23,134 -0.16(-0.55%)
Oct 08, 2010 28.01 28.69 27.72 28.48 36,873 +0.55(+1.98%)
Oct 07, 2010 28.06 28.15 27.58 27.92 43,297 +0.15(+0.53%)
Oct 06, 2010 28.22 28.22 27.36 27.78 62,715 -0.42(-1.47%)
Oct 05, 2010 27.58 28.46 27.10 28.19 71,581 +0.99(+3.62%)
Oct 04, 2010 27.82 27.88 26.95 27.21 43,863 -0.65(-2.33%)
Oct 01, 2010 28.06 28.11 27.60 27.85 52,111 +0.12(+0.44%)
Sep 30, 2010 28.08 28.41 27.19 27.73 112,978 -0.15(-0.53%)
Sep 29, 2010 27.92 28.51 27.76 27.88 133,033 -0.11(-0.40%)
Sep 28, 2010 27.87 28.14 26.89 27.99 70,069 +0.34(+1.22%)
Sep 27, 2010 27.53 27.91 27.28 27.66 69,415 +0.05(+0.19%)
Sep 24, 2010 27.18 27.78 27.05 27.60 59,879 +0.85(+3.20%)
Sep 23, 2010 26.80 27.48 26.61 26.75 61,032 -0.31(-1.15%)
Sep 22, 2010 26.84 27.14 26.63 27.06 55,260 +0.03(+0.10%)
Sep 21, 2010 27.41 27.41 26.80 27.03 50,655 -0.39(-1.42%)
Sep 20, 2010 26.74 27.48 26.27 27.42 66,033 +0.73(+2.72%)
Sep 17, 2010 26.23 27.10 26.10 26.70 118,031 +0.36(+1.38%)
Sep 15, 2010 25.89 26.40 25.77 26.34 42,807 +0.41(+1.57%)
Sep 14, 2010 25.84 26.15 25.66 25.93 49,070 -0.02(-0.07%)
Sep 13, 2010 25.36 26.08 25.07 25.95 75,389 +0.87(+3.48%)
Sep 10, 2010 25.33 25.44 24.71 25.07 50,375 -0.22(-0.85%)
Sep 09, 2010 25.71 25.71 24.94 25.29 38,233 -0.03(-0.10%)
Sep 08, 2010 25.52 25.63 25.01 25.32 122,320 -0.06(-0.24%)
Sep 07, 2010 25.89 25.95 25.26 25.38 56,661 -0.56(-2.16%)
Sep 03, 2010 25.89 26.19 25.75 25.94 91,811 +0.32(+1.25%)
Sep 02, 2010 25.32 25.69 25.09 25.62 42,323 +0.16(+0.64%)
Sep 01, 2010 24.79 25.51 24.31 25.45 70,907 +1.11(+4.54%)
Aug 31, 2010 24.81 25.01 24.34 24.35 90,800 -0.46(-1.84%)
Aug 30, 2010 25.50 25.50 24.75 24.81 94,479 -0.85(-3.30%)
Aug 27, 2010 25.32 25.74 24.72 25.65 62,880 +0.68(+2.73%)
Aug 26, 2010 25.16 25.34 24.76 24.97 73,358 -0.02(-0.07%)
Aug 25, 2010 24.25 25.14 24.07 24.99 59,199 +0.55(+2.26%)
Aug 24, 2010 24.09 24.64 23.91 24.44 72,569 +0.11(+0.46%)
Aug 23, 2010 25.20 25.39 24.31 24.32 89,199 -0.74(-2.96%)
Aug 20, 2010 25.10 25.28 24.99 25.07 86,389 -0.20(-0.79%)
Aug 19, 2010 25.49 25.63 25.26 25.26 143,662 -0.29(-1.15%)
Aug 18, 2010 25.68 25.78 25.14 25.56 88,455 -0.21(-0.80%)
Aug 17, 2010 25.47 25.90 25.18 25.77 55,210 +0.54(+2.16%)
Aug 16, 2010 25.04 25.38 24.86 25.22 53,907 +0.03(+0.10%)
Aug 13, 2010 25.93 25.98 25.03 25.20 83,486 -0.90(-3.44%)
Aug 12, 2010 26.02 26.51 25.73 26.09 138,010 -0.45(-1.69%)
Aug 11, 2010 26.97 27.29 26.45 26.54 198,619 -1.05(-3.82%)
Aug 10, 2010 27.28 27.92 27.28 27.60 68,808 -0.07(-0.25%)
Aug 09, 2010 27.48 27.95 27.06 27.67 87,767 +0.30(+1.10%)
Aug 06, 2010 27.53 28.17 27.05 27.36 75,160 -0.45(-1.61%)
Aug 05, 2010 28.44 28.64 27.80 27.81 97,391 -1.04(-3.62%)
Aug 04, 2010 27.28 28.86 27.28 28.86 224,819 +1.77(+6.53%)
Aug 03, 2010 26.00 27.14 26.00 27.09 120,137 +0.41(+1.52%)
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.