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, 2004 34.23 34.48 33.70 33.78 92,440 -0.66(-1.92%)
Oct 28, 2004 33.42 34.85 33.21 34.44 522,085 +0.91(+2.72%)
Oct 27, 2004 31.31 34.07 31.05 33.53 709,176 +3.37(+11.18%)
Oct 26, 2004 30.60 30.84 30.16 30.16 231,508 -0.64(-2.07%)
Oct 25, 2004 30.80 31.30 30.56 30.80 81,626 -0.03(-0.11%)
Oct 22, 2004 31.99 32.04 30.83 30.83 127,788 -0.97(-3.06%)
Oct 21, 2004 31.77 32.06 31.30 31.80 157,672 +0.34(+1.07%)
Oct 20, 2004 31.41 31.65 31.30 31.47 101,393 -0.17(-0.54%)
Oct 19, 2004 32.27 32.91 31.53 31.64 126,161 -0.51(-1.58%)
Oct 18, 2004 31.96 32.23 30.87 32.15 104,765 +0.19(+0.59%)
Oct 15, 2004 31.68 32.24 31.48 31.96 69,533 +0.47(+1.50%)
Oct 14, 2004 32.20 32.27 31.48 31.48 92,789 -0.68(-2.11%)
Oct 13, 2004 32.06 32.53 31.84 32.16 79,417 +0.49(+1.55%)
Oct 12, 2004 31.42 32.04 31.41 31.67 64,533 -0.09(-0.30%)
Oct 11, 2004 31.72 31.99 31.61 31.77 78,022 +0.22(+0.71%)
Oct 08, 2004 32.38 32.53 31.52 31.55 129,184 -0.84(-2.60%)
Oct 07, 2004 32.84 32.93 32.36 32.39 149,649 -0.35(-1.08%)
Oct 06, 2004 32.67 32.98 32.23 32.74 207,671 +0.11(+0.34%)
Oct 05, 2004 32.84 32.93 32.39 32.63 165,927 -0.19(-0.58%)
Oct 04, 2004 32.81 33.33 32.66 32.82 178,718 +0.17(+0.53%)
Oct 01, 2004 32.08 32.71 32.02 32.65 150,463 +0.87(+2.73%)
Sep 30, 2004 32.18 32.18 31.69 31.78 168,020 -0.30(-0.94%)
Sep 29, 2004 31.68 32.59 31.59 32.08 159,648 +0.49(+1.55%)
Sep 28, 2004 31.67 31.82 31.24 31.59 81,045 +0.06(+0.19%)
Sep 27, 2004 31.84 31.85 31.50 31.53 102,324 -0.51(-1.58%)
Sep 24, 2004 32.73 32.92 31.94 32.04 208,020 -0.77(-2.33%)
Sep 23, 2004 33.49 33.82 32.75 32.80 253,717 -0.67(-2.00%)
Sep 22, 2004 33.84 33.84 33.24 33.47 196,974 -0.50(-1.47%)
Sep 21, 2004 33.35 34.17 33.35 33.97 116,277 +0.67(+2.01%)
Sep 20, 2004 33.20 33.65 33.11 33.30 79,998 +0.10(+0.31%)
Sep 17, 2004 32.84 33.63 32.62 33.20 116,510 +0.32(+0.97%)
Sep 16, 2004 32.43 33.26 32.43 32.88 125,579 +0.46(+1.41%)
Sep 15, 2004 33.21 33.24 32.23 32.42 176,044 -0.95(-2.84%)
Sep 14, 2004 33.65 34.01 33.31 33.37 188,602 -0.40(-1.17%)
Sep 13, 2004 33.80 34.16 33.65 33.76 51,627 +0.03(+0.10%)
Sep 10, 2004 33.44 34.02 33.16 33.73 85,580 +0.39(+1.16%)
Sep 09, 2004 32.59 33.53 32.59 33.34 123,370 +0.71(+2.16%)
Sep 08, 2004 32.99 33.57 32.47 32.64 209,299 -0.47(-1.43%)
Sep 07, 2004 31.86 33.11 31.86 33.11 134,184 +1.33(+4.20%)
Sep 03, 2004 32.16 32.77 31.63 31.78 86,394 -0.71(-2.17%)
Sep 02, 2004 32.01 32.48 31.97 32.48 97,905 +0.47(+1.48%)
Sep 01, 2004 31.36 32.30 31.30 32.01 130,463 +0.84(+2.70%)
Aug 31, 2004 31.34 31.77 31.14 31.17 134,765 -0.09(-0.30%)
Aug 30, 2004 32.16 32.16 31.26 31.26 95,696 -0.97(-3.01%)
Aug 27, 2004 32.06 32.33 31.98 32.23 80,929 +0.18(+0.56%)
Aug 26, 2004 32.22 32.22 31.82 32.05 106,858 -0.14(-0.43%)
Aug 25, 2004 31.75 32.41 31.48 32.19 147,672 +0.46(+1.44%)
Aug 24, 2004 31.26 31.77 31.26 31.73 302,786 +0.57(+1.82%)
Aug 23, 2004 30.80 31.47 30.72 31.17 249,647 +0.45(+1.46%)
Aug 20, 2004 30.16 30.77 29.85 30.72 147,090 +0.60(+2.00%)
Aug 19, 2004 30.22 30.44 30.01 30.12 143,021 -0.03(-0.11%)
Aug 18, 2004 29.67 30.37 29.43 30.15 417,148 +0.33(+1.10%)
Aug 17, 2004 29.94 30.00 29.68 29.83 141,277 +0.17(+0.58%)
Aug 16, 2004 29.33 29.89 29.25 29.65 204,997 +0.47(+1.62%)
Aug 13, 2004 29.35 29.35 28.90 29.18 296,507 +0.28(+0.98%)
Aug 12, 2004 29.17 29.31 28.89 28.90 300,228 -0.31(-1.06%)
Aug 11, 2004 29.90 30.15 28.83 29.21 508,132 -1.43(-4.66%)
Aug 10, 2004 29.11 30.79 28.49 30.63 408,947 +0.67(+2.24%)
Aug 09, 2004 29.68 30.56 29.59 29.96 295,577 +0.19(+0.64%)
Aug 06, 2004 30.06 30.57 29.37 29.77 301,391 -0.49(-1.62%)
Aug 05, 2004 31.15 31.26 30.19 30.26 242,205 -1.03(-3.30%)
Aug 04, 2004 31.48 32.13 30.57 31.30 197,671 -0.23(-0.74%)
Aug 03, 2004 32.30 32.36 31.27 31.53 164,183 -0.87(-2.68%)
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.