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 29, 2012 24.52 24.77 23.55 23.55 111,138 -0.97(-3.96%)
Feb 28, 2012 24.60 24.89 24.35 24.52 41,918 +0.03(+0.11%)
Feb 27, 2012 24.52 24.99 24.35 24.49 54,022 -0.36(-1.44%)
Feb 24, 2012 24.93 25.11 24.64 24.85 61,124 -0.02(-0.07%)
Feb 23, 2012 24.39 24.89 24.10 24.87 50,818 +0.60(+2.49%)
Feb 22, 2012 24.70 24.80 24.26 24.26 56,127 -0.37(-1.49%)
Feb 21, 2012 25.14 25.26 24.55 24.63 63,689 -0.45(-1.81%)
Feb 17, 2012 25.15 25.29 24.94 25.08 44,593 -0.10(-0.38%)
Feb 16, 2012 24.69 25.30 24.56 25.18 77,680 +0.59(+2.42%)
Feb 15, 2012 25.17 25.17 24.52 24.59 97,165 -0.49(-1.95%)
Feb 14, 2012 25.13 25.21 24.86 25.08 54,584 -0.10(-0.42%)
Feb 13, 2012 25.22 25.48 24.92 25.18 59,429 +0.19(+0.77%)
Feb 10, 2012 24.91 26.61 24.91 24.99 43,437 -0.30(-1.18%)
Feb 09, 2012 25.77 25.95 25.21 25.29 64,678 -0.45(-1.77%)
Feb 08, 2012 25.75 26.18 25.46 25.74 60,924 +0.04(+0.17%)
Feb 07, 2012 25.85 26.08 25.65 25.70 57,502 -0.12(-0.47%)
Feb 06, 2012 25.86 26.09 25.42 25.82 75,631 -0.16(-0.61%)
Feb 03, 2012 25.99 26.28 25.68 25.98 115,479 +0.65(+2.56%)
Feb 02, 2012 25.40 25.57 24.90 25.33 190,544 +0.04(+0.14%)
Feb 01, 2012 26.86 27.06 24.86 25.29 180,503 -1.74(-6.44%)
Jan 31, 2012 27.14 27.26 26.60 27.03 83,424 +0.12(+0.45%)
Jan 30, 2012 26.75 27.11 26.71 26.91 42,173 -0.18(-0.68%)
Jan 27, 2012 27.03 27.32 26.91 27.10 70,213 -0.13(-0.48%)
Jan 26, 2012 27.61 27.77 27.08 27.23 52,466 -0.10(-0.35%)
Jan 25, 2012 27.78 27.94 27.20 27.32 66,767 -0.45(-1.64%)
Jan 24, 2012 27.31 27.87 27.03 27.78 44,456 +0.31(+1.15%)
Jan 23, 2012 27.54 27.78 27.30 27.46 31,879 -0.13(-0.48%)
Jan 20, 2012 26.86 27.73 26.62 27.59 59,300 +0.59(+2.20%)
Jan 19, 2012 26.49 27.04 26.33 27.00 40,627 +0.70(+2.66%)
Jan 18, 2012 24.85 26.32 24.73 26.30 58,757 +1.25(+4.99%)
Jan 17, 2012 25.51 25.51 25.03 25.05 75,902 -0.10(-0.38%)
Jan 13, 2012 24.96 25.30 24.75 25.15 54,220 -0.18(-0.73%)
Jan 12, 2012 25.50 25.67 25.13 25.33 99,073 -0.03(-0.10%)
Jan 11, 2012 25.15 25.51 24.99 25.36 99,777 -0.03(-0.10%)
Jan 10, 2012 25.48 25.56 25.13 25.38 115,781 +0.38(+1.50%)
Jan 09, 2012 25.33 25.33 24.72 25.01 85,677 -0.14(-0.56%)
Jan 06, 2012 25.26 25.70 25.01 25.15 73,604 -0.21(-0.83%)
Jan 05, 2012 25.11 25.57 24.82 25.36 67,230 +0.15(+0.59%)
Jan 04, 2012 25.50 26.07 25.04 25.21 41,037 +0.68(+2.78%)
Dec 30, 2011 25.29 25.41 24.52 24.52 99,164 -0.76(-3.01%)
Dec 29, 2011 24.84 25.65 24.57 25.29 52,388 +0.59(+2.41%)
Dec 28, 2011 25.50 25.50 24.62 24.69 52,284 -0.87(-3.42%)
Dec 27, 2011 24.94 25.88 24.92 25.57 33,802 +0.43(+1.70%)
Dec 23, 2011 25.41 25.41 24.95 25.14 28,884 +0.31(+1.23%)
Dec 21, 2011 25.26 25.26 24.30 24.83 46,379 -0.36(-1.42%)
Dec 20, 2011 23.88 25.23 23.88 25.19 73,826 +1.99(+8.57%)
Dec 19, 2011 24.25 24.58 23.11 23.20 60,590 -0.88(-3.66%)
Dec 16, 2011 24.37 24.74 23.58 24.08 169,729 -0.02(-0.07%)
Dec 15, 2011 24.35 24.59 23.86 24.10 97,012 +0.22(+0.91%)
Dec 14, 2011 24.16 24.34 23.68 23.88 74,603 -0.52(-2.15%)
Dec 13, 2011 25.40 25.89 24.28 24.41 79,070 -0.83(-3.28%)
Dec 12, 2011 25.01 25.29 24.86 25.23 73,408 -0.34(-1.33%)
Dec 09, 2011 24.51 25.78 24.18 25.57 82,290 +1.22(+5.02%)
Dec 08, 2011 24.61 24.69 23.86 24.35 119,459 -0.53(-2.14%)
Dec 07, 2011 23.93 25.09 23.86 24.88 97,939 +0.79(+3.30%)
Dec 06, 2011 24.32 24.36 23.86 24.09 78,392 -0.17(-0.68%)
Dec 05, 2011 24.47 24.62 23.92 24.26 66,521 +0.25(+1.05%)
Dec 02, 2011 24.89 24.89 23.90 24.00 55,698 -0.43(-1.75%)
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.