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 (%)
Jan 31, 2008 27.35 29.08 27.35 28.60 404,399 +0.80(+2.88%)
Jan 30, 2008 27.89 28.85 27.20 27.80 820,306 +3.47(+14.24%)
Jan 29, 2008 24.92 24.92 23.87 24.34 246,854 -0.26(-1.05%)
Jan 28, 2008 24.05 24.95 23.66 24.60 153,465 +0.45(+1.85%)
Jan 25, 2008 24.64 25.22 23.83 24.15 198,637 -0.69(-2.77%)
Jan 24, 2008 24.94 25.16 24.35 24.84 293,362 -0.01(-0.03%)
Jan 23, 2008 23.73 24.98 23.44 24.85 353,256 +0.71(+2.92%)
Jan 22, 2008 23.48 24.94 22.89 24.14 636,272 -0.09(-0.35%)
Jan 21, 2008 24.68 25.02 23.93 24.23 221,950 +0.00(+0.00%)
Jan 18, 2008 24.68 25.02 23.93 24.23 221,950 -0.03(-0.14%)
Jan 17, 2008 25.27 25.74 24.17 24.26 182,053 -0.87(-3.46%)
Jan 16, 2008 25.46 25.84 25.10 25.13 299,934 -0.34(-1.32%)
Jan 15, 2008 26.03 26.85 25.39 25.46 210,984 -0.94(-3.55%)
Jan 14, 2008 26.02 26.83 25.88 26.40 133,810 -0.23(-0.87%)
Jan 11, 2008 26.92 27.71 26.18 26.63 537,435 -0.52(-1.93%)
Jan 10, 2008 27.35 27.63 26.89 27.16 260,411 -0.46(-1.65%)
Jan 09, 2008 27.16 27.87 26.57 27.61 129,194 +0.41(+1.52%)
Jan 08, 2008 28.39 29.03 27.20 27.20 132,871 -1.03(-3.66%)
Jan 07, 2008 28.37 28.96 27.95 28.23 166,930 +0.03(+0.09%)
Jan 04, 2008 29.81 30.43 28.04 28.21 264,321 -1.88(-6.26%)
Jan 03, 2008 31.30 31.71 30.09 30.09 152,645 -1.07(-3.45%)
Jan 02, 2008 30.99 31.48 30.56 31.17 118,776 +0.06(+0.19%)
Jan 01, 2008 31.42 31.96 30.96 31.11 104,413 +0.00(+0.00%)
Dec 31, 2007 31.42 31.96 30.96 31.11 104,413 -0.53(-1.69%)
Dec 28, 2007 32.14 32.15 31.57 31.64 54,339 -0.34(-1.05%)
Dec 27, 2007 32.55 33.08 31.95 31.98 145,241 -0.56(-1.72%)
Dec 26, 2007 32.21 32.95 32.05 32.53 78,067 -0.08(-0.24%)
Dec 24, 2007 32.03 32.78 31.42 32.61 52,892 +0.46(+1.42%)
Dec 21, 2007 31.80 32.31 31.43 32.16 247,979 +0.87(+2.78%)
Dec 20, 2007 30.96 31.32 30.38 31.29 116,184 +0.59(+1.93%)
Dec 19, 2007 31.08 31.29 30.69 30.69 92,169 -0.39(-1.25%)
Dec 18, 2007 31.02 31.18 30.44 31.08 143,932 +0.38(+1.23%)
Dec 17, 2007 31.15 31.36 30.70 30.70 93,249 -0.67(-2.14%)
Dec 14, 2007 31.42 31.84 31.07 31.37 104,497 -0.33(-1.03%)
Dec 13, 2007 31.62 32.02 31.62 31.70 92,939 -0.23(-0.73%)
Dec 12, 2007 32.57 32.67 31.73 31.93 105,979 +0.20(+0.62%)
Dec 11, 2007 32.38 32.83 31.62 31.73 117,407 -0.58(-1.81%)
Dec 10, 2007 31.89 32.35 31.61 32.32 122,375 +0.44(+1.38%)
Dec 07, 2007 31.76 32.22 30.99 31.88 87,966 +0.15(+0.46%)
Dec 06, 2007 31.30 31.91 31.24 31.73 85,217 +0.32(+1.01%)
Dec 05, 2007 31.36 31.48 30.95 31.42 83,547 +0.54(+1.75%)
Dec 04, 2007 30.98 31.04 30.53 30.87 128,097 -0.39(-1.24%)
Dec 03, 2007 31.57 31.64 30.84 31.26 182,839 -0.39(-1.22%)
Nov 30, 2007 31.30 31.70 30.98 31.65 200,297 +0.76(+2.45%)
Nov 29, 2007 30.92 31.32 30.60 30.89 140,506 -0.07(-0.22%)
Nov 28, 2007 31.04 31.24 30.52 30.96 225,532 +0.33(+1.07%)
Nov 27, 2007 30.62 31.11 30.35 30.63 185,517 +0.04(+0.14%)
Nov 26, 2007 31.52 31.52 30.53 30.59 174,076 -0.98(-3.11%)
Nov 23, 2007 31.14 31.69 30.82 31.57 30,217 +0.61(+1.97%)
Nov 21, 2007 30.81 31.34 30.49 30.96 134,949 +0.03(+0.08%)
Nov 20, 2007 31.10 31.66 30.59 30.93 131,664 -0.23(-0.75%)
Nov 19, 2007 31.42 31.49 30.94 31.17 140,271 -0.54(-1.71%)
Nov 16, 2007 31.63 31.84 30.92 31.71 125,814 +0.15(+0.46%)
Nov 15, 2007 31.57 31.84 31.35 31.56 127,041 -0.28(-0.89%)
Nov 14, 2007 32.09 32.69 31.58 31.85 168,294 -0.21(-0.64%)
Nov 13, 2007 31.59 32.10 31.24 32.05 126,713 +0.70(+2.22%)
Nov 12, 2007 30.78 31.95 30.38 31.36 109,305 +0.60(+1.96%)
Nov 09, 2007 31.23 31.48 30.51 30.75 154,781 -0.84(-2.67%)
Nov 08, 2007 31.26 31.81 30.34 31.60 253,891 +0.34(+1.10%)
Nov 07, 2007 32.46 32.90 30.71 31.25 400,375 -1.67(-5.07%)
Nov 06, 2007 32.67 34.07 31.88 32.92 110,144 +0.30(+0.92%)
Nov 05, 2007 32.70 33.04 32.32 32.62 184,264 -0.46(-1.38%)
Nov 02, 2007 33.44 34.10 32.66 33.08 149,756 +0.07(+0.21%)
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.