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 (%)
Nov 29, 2013 25.12 25.12 24.81 25.04 0 +0.13(+0.54%)
Nov 27, 2013 24.62 24.95 24.44 24.91 0 +0.23(+0.94%)
Nov 26, 2013 24.57 25.17 24.37 24.67 0 +0.14(+0.58%)
Nov 25, 2013 24.29 24.78 24.07 24.53 23,110 +0.30(+1.25%)
Nov 22, 2013 24.23 24.63 24.00 24.23 0 +0.05(+0.22%)
Nov 21, 2013 24.17 24.63 23.80 24.17 55,515 +0.19(+0.78%)
Nov 20, 2013 24.10 24.58 23.73 23.98 0 -0.03(-0.11%)
Nov 19, 2013 23.91 24.46 23.91 24.01 110,039 +0.19(+0.79%)
Nov 18, 2013 23.08 24.34 23.05 23.82 0 +0.86(+3.74%)
Nov 15, 2013 22.87 23.04 22.61 22.97 0 +0.07(+0.31%)
Nov 14, 2013 22.83 23.01 22.26 22.89 0 +0.00(+0.00%)
Nov 13, 2013 22.84 22.99 22.40 22.89 0 -0.11(-0.47%)
Nov 12, 2013 22.62 23.00 22.28 23.00 0 +0.35(+1.54%)
Nov 11, 2013 23.10 23.14 22.63 22.65 0 -0.40(-1.74%)
Nov 08, 2013 21.93 23.13 21.93 23.05 0 +1.15(+5.27%)
Nov 07, 2013 22.17 22.17 21.85 21.90 76,950 -0.15(-0.69%)
Nov 06, 2013 22.23 22.37 21.84 22.05 52,016 +0.04(+0.20%)
Nov 05, 2013 22.07 22.28 21.83 22.01 0 -0.15(-0.69%)
Nov 04, 2013 21.68 22.30 21.39 22.16 103,485 +0.50(+2.31%)
Nov 01, 2013 22.36 22.36 21.29 21.66 0 -0.72(-3.23%)
Oct 31, 2013 23.01 23.22 22.22 22.38 0 -0.68(-2.95%)
Oct 30, 2013 26.09 26.09 22.40 23.06 548,196 -5.03(-17.91%)
Oct 29, 2013 27.61 28.24 27.33 28.10 0 +0.67(+2.44%)
Oct 28, 2013 27.29 27.47 27.18 27.43 0 +0.21(+0.79%)
Oct 25, 2013 27.74 27.74 26.82 27.21 0 -0.45(-1.62%)
Oct 24, 2013 27.62 27.77 27.27 27.66 22,223 +0.20(+0.72%)
Oct 23, 2013 27.48 27.89 27.39 27.46 0 -0.17(-0.61%)
Oct 22, 2013 27.69 27.87 27.42 27.63 32,825 +0.19(+0.68%)
Oct 21, 2013 27.61 27.70 27.43 27.44 30,247 -0.04(-0.13%)
Oct 18, 2013 27.04 27.57 27.03 27.48 49,846 +0.72(+2.67%)
Oct 17, 2013 26.52 26.77 26.46 26.76 37,061 +0.14(+0.54%)
Oct 16, 2013 27.14 27.14 26.39 26.62 53,800 -0.27(-1.00%)
Oct 15, 2013 26.86 27.24 26.82 26.89 54,221 -0.04(-0.13%)
Oct 14, 2013 26.53 27.06 26.35 26.93 29,139 +0.25(+0.94%)
Oct 11, 2013 25.87 26.93 25.72 26.68 0 +0.66(+2.54%)
Oct 10, 2013 25.17 26.11 24.87 26.01 33,340 +1.31(+5.28%)
Oct 09, 2013 25.08 25.08 24.64 24.71 55,455 -0.28(-1.11%)
Oct 08, 2013 26.17 26.21 24.99 24.99 48,883 -1.10(-4.22%)
Oct 07, 2013 26.33 26.36 25.93 26.09 0 -0.46(-1.75%)
Oct 04, 2013 26.52 26.92 26.46 26.55 0 +0.04(+0.17%)
Oct 03, 2013 27.40 27.40 26.43 26.51 0 -1.05(-3.80%)
Oct 02, 2013 27.56 27.69 27.41 27.55 32,454 -0.18(-0.64%)
Oct 01, 2013 27.46 27.83 27.46 27.73 76,853 +0.34(+1.24%)
Sep 30, 2013 27.18 27.45 27.13 27.39 89,258 -0.06(-0.23%)
Sep 27, 2013 27.44 27.80 27.35 27.45 0 -0.35(-1.25%)
Sep 26, 2013 27.85 28.17 27.51 27.80 24,089 +0.09(+0.32%)
Sep 25, 2013 27.52 27.92 27.50 27.71 40,147 +0.33(+1.21%)
Sep 24, 2013 27.12 27.85 26.90 27.38 69,633 +0.37(+1.35%)
Sep 23, 2013 26.84 27.20 26.68 27.02 46,477 +0.25(+0.93%)
Sep 20, 2013 26.53 27.05 26.26 26.77 0 +0.29(+1.11%)
Sep 19, 2013 26.39 26.57 26.09 26.47 55,130 +0.22(+0.85%)
Sep 18, 2013 25.84 26.49 25.48 26.25 0 +0.40(+1.55%)
Sep 17, 2013 25.22 25.93 25.16 25.85 0 +0.65(+2.58%)
Sep 16, 2013 25.27 25.43 24.97 25.20 0 +0.23(+0.93%)
Sep 13, 2013 25.14 25.36 24.91 24.97 0 -0.04(-0.14%)
Sep 12, 2013 25.57 25.61 24.92 25.00 0 -0.49(-1.92%)
Sep 11, 2013 25.16 25.92 24.87 25.49 0 +0.33(+1.31%)
Sep 10, 2013 24.89 25.24 24.40 25.16 30,229 +0.52(+2.10%)
Sep 09, 2013 24.16 24.68 24.10 24.65 0 +0.63(+2.64%)
Sep 06, 2013 24.31 24.39 23.84 24.01 0 -0.17(-0.70%)
Sep 05, 2013 24.98 25.08 24.09 24.18 0 -0.70(-2.79%)
Sep 04, 2013 24.37 25.00 24.32 24.88 0 +0.53(+2.16%)
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.