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 (%)
Feb 26, 2010 25.03 25.03 24.77 24.88 57,443 -0.17(-0.69%)
Feb 25, 2010 24.63 25.05 24.29 25.05 81,130 +0.06(+0.24%)
Feb 24, 2010 24.95 25.36 24.75 24.99 57,224 +0.09(+0.38%)
Feb 23, 2010 24.96 25.18 24.51 24.90 114,339 -0.02(-0.07%)
Feb 22, 2010 24.64 24.96 24.33 24.91 94,881 +0.41(+1.68%)
Feb 19, 2010 23.83 24.57 23.61 24.50 95,540 +0.68(+2.85%)
Feb 18, 2010 23.24 23.89 23.24 23.82 57,987 +0.57(+2.44%)
Feb 17, 2010 23.38 23.38 22.95 23.25 118,428 +0.02(+0.07%)
Feb 16, 2010 23.47 23.47 22.84 23.24 44,209 -0.09(-0.37%)
Feb 12, 2010 22.79 23.32 23.32 23.32 119,300 +0.38(+1.65%)
Feb 11, 2010 22.58 22.96 22.35 22.95 50,109 +0.37(+1.64%)
Feb 10, 2010 22.64 22.77 22.43 22.58 77,972 -0.21(-0.94%)
Feb 09, 2010 22.88 22.92 22.19 22.79 84,108 +0.09(+0.42%)
Feb 08, 2010 22.90 22.90 22.53 22.70 91,870 -0.16(-0.71%)
Feb 05, 2010 22.89 22.91 22.47 22.86 88,288 +0.08(+0.34%)
Feb 04, 2010 22.96 23.14 22.78 22.78 161,082 -0.27(-1.16%)
Feb 03, 2010 23.05 23.38 22.82 23.05 188,798 -0.09(-0.41%)
Feb 02, 2010 23.30 23.64 23.01 23.14 181,153 -0.09(-0.41%)
Feb 01, 2010 23.71 23.76 23.16 23.24 234,723 -0.40(-1.71%)
Jan 29, 2010 24.32 24.64 23.52 23.64 341,490 -0.71(-2.90%)
Jan 28, 2010 25.29 25.29 24.25 24.35 209,263 -0.84(-3.35%)
Jan 27, 2010 24.39 25.47 24.39 25.19 238,421 +0.89(+3.68%)
Jan 26, 2010 23.99 24.68 23.79 24.30 114,822 +0.31(+1.29%)
Jan 25, 2010 24.08 24.08 23.74 23.99 93,596 +0.16(+0.69%)
Jan 22, 2010 24.24 24.53 23.76 23.82 89,574 -0.37(-1.53%)
Jan 21, 2010 24.65 24.86 24.05 24.19 71,815 -0.37(-1.51%)
Jan 20, 2010 24.74 25.07 23.98 24.56 95,920 -0.43(-1.72%)
Jan 19, 2010 24.57 25.22 24.30 24.99 90,013 +0.51(+2.07%)
Jan 15, 2010 24.71 24.48 24.48 24.48 139,998 -0.11(-0.45%)
Jan 14, 2010 24.45 24.69 24.36 24.60 45,742 +0.04(+0.18%)
Jan 13, 2010 24.28 24.74 24.05 24.55 59,443 +0.40(+1.64%)
Jan 12, 2010 24.02 24.33 23.82 24.16 91,991 +0.05(+0.21%)
Jan 11, 2010 24.49 24.54 23.82 24.11 46,205 -0.20(-0.81%)
Jan 08, 2010 24.16 24.36 23.99 24.30 59,614 +0.15(+0.61%)
Jan 07, 2010 24.21 24.35 23.88 24.16 94,461 -0.11(-0.46%)
Jan 06, 2010 24.55 24.55 24.09 24.27 94,667 -0.27(-1.09%)
Jan 05, 2010 24.74 24.74 24.19 24.54 124,912 -0.16(-0.66%)
Jan 04, 2010 24.76 25.03 24.56 24.70 72,646 +0.33(+1.34%)
Dec 31, 2009 25.05 24.37 24.37 24.37 88,603 -0.62(-2.48%)
Dec 30, 2009 24.97 25.03 24.49 24.99 63,890 +0.00(+0.00%)
Dec 29, 2009 25.20 25.20 24.94 24.99 53,053 -0.08(-0.31%)
Dec 28, 2009 25.26 25.49 24.88 25.07 83,856 -0.03(-0.14%)
Dec 24, 2009 25.36 25.45 25.01 25.10 23,105 -0.09(-0.38%)
Dec 23, 2009 24.81 25.50 24.70 25.20 72,571 +0.48(+1.95%)
Dec 22, 2009 24.72 24.87 24.52 24.72 62,415 -0.01(-0.03%)
Dec 21, 2009 24.33 24.74 24.06 24.73 71,787 +0.44(+1.81%)
Dec 18, 2009 24.34 24.40 23.81 24.29 252,161 +0.22(+0.93%)
Dec 17, 2009 24.16 24.54 23.65 24.06 95,326 -0.32(-1.31%)
Dec 16, 2009 24.58 24.65 24.25 24.38 83,832 +0.04(+0.18%)
Dec 15, 2009 24.44 24.91 24.10 24.34 69,110 -0.09(-0.39%)
Dec 14, 2009 24.10 24.45 23.79 24.43 40,629 +0.46(+1.94%)
Dec 11, 2009 24.07 24.60 23.72 23.97 60,946 -0.05(-0.21%)
Dec 10, 2009 24.97 25.22 24.01 24.02 170,658 -0.92(-3.69%)
Dec 09, 2009 24.89 24.96 24.18 24.94 53,473 -0.01(-0.03%)
Dec 08, 2009 24.88 25.35 24.73 24.95 39,702 -0.16(-0.65%)
Dec 07, 2009 25.11 25.43 24.85 25.11 104,277 +0.03(+0.14%)
Dec 04, 2009 23.79 25.24 23.42 25.08 286,671 +1.69(+7.21%)
Dec 03, 2009 24.08 24.08 23.37 23.39 79,603 -0.63(-2.61%)
Dec 02, 2009 24.48 24.63 23.86 24.02 101,198 -0.37(-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.