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 (%)
Apr 30, 2013 19.47 19.67 19.28 19.29 0 -0.12(-0.64%)
Apr 29, 2013 19.19 19.59 18.69 19.41 25,143 +0.36(+1.91%)
Apr 26, 2013 19.58 19.58 19.04 19.05 59,506 -0.56(-2.85%)
Apr 25, 2013 19.39 19.93 19.39 19.61 0 +0.35(+1.80%)
Apr 24, 2013 19.01 19.42 18.99 19.26 40,772 +0.28(+1.50%)
Apr 23, 2013 18.62 18.99 18.38 18.98 40,359 +0.57(+3.09%)
Apr 22, 2013 17.96 18.48 17.68 18.41 51,519 +0.56(+3.13%)
Apr 19, 2013 18.07 18.07 17.41 17.85 70,430 -0.18(-0.99%)
Apr 18, 2013 17.96 18.32 17.90 18.03 59,399 +0.04(+0.25%)
Apr 17, 2013 18.11 18.25 17.90 17.98 92,351 -0.27(-1.46%)
Apr 16, 2013 18.02 18.42 18.00 18.25 65,687 +0.34(+1.88%)
Apr 15, 2013 19.08 19.08 17.55 17.91 75,991 -1.25(-6.53%)
Apr 12, 2013 19.03 19.34 18.89 19.16 43,551 +0.13(+0.70%)
Apr 11, 2013 19.50 19.50 18.87 19.03 30,620 -0.44(-2.24%)
Apr 10, 2013 19.34 19.71 19.02 19.47 56,920 +0.27(+1.39%)
Apr 09, 2013 19.96 19.96 19.15 19.20 32,837 -0.67(-3.35%)
Apr 08, 2013 19.76 19.89 19.55 19.87 50,944 +0.18(+0.90%)
Apr 05, 2013 18.98 19.76 18.98 19.69 86,928 +0.34(+1.74%)
Apr 04, 2013 19.34 19.46 19.19 19.35 38,405 +0.12(+0.60%)
Apr 03, 2013 19.73 19.83 19.24 19.24 46,297 -0.40(-2.04%)
Apr 02, 2013 19.86 19.90 19.54 19.64 66,645 -0.07(-0.36%)
Apr 01, 2013 19.38 19.80 19.18 19.71 79,338 +0.34(+1.74%)
Mar 28, 2013 19.86 19.92 19.21 19.37 81,619 -0.59(-2.98%)
Mar 27, 2013 20.39 20.45 19.92 19.96 45,080 -0.66(-3.19%)
Mar 26, 2013 20.95 20.95 20.43 20.62 25,280 -0.26(-1.23%)
Mar 25, 2013 20.78 20.95 20.58 20.88 25,121 +0.12(+0.55%)
Mar 22, 2013 20.75 20.83 20.54 20.76 36,605 +0.12(+0.60%)
Mar 21, 2013 21.37 21.37 20.25 20.64 43,013 -0.97(-4.50%)
Mar 20, 2013 21.60 21.63 21.38 21.61 16,004 +0.06(+0.29%)
Mar 19, 2013 21.63 21.68 21.16 21.55 21,680 -0.09(-0.41%)
Mar 18, 2013 21.29 21.75 21.10 21.64 22,886 +0.01(+0.04%)
Mar 15, 2013 21.36 21.75 21.36 21.63 170,067 +0.32(+1.49%)
Mar 14, 2013 20.87 21.36 20.65 21.31 28,005 +0.55(+2.64%)
Mar 13, 2013 20.62 20.88 20.49 20.76 26,764 +0.00(+0.00%)
Mar 12, 2013 20.70 21.29 20.66 20.76 21,419 -0.04(-0.21%)
Mar 11, 2013 20.84 21.02 20.61 20.81 50,656 -0.17(-0.80%)
Mar 08, 2013 21.03 21.22 20.83 20.98 26,242 +0.19(+0.94%)
Mar 07, 2013 20.82 20.97 20.52 20.78 21,631 -0.10(-0.47%)
Mar 06, 2013 20.91 20.98 20.66 20.88 22,891 +0.11(+0.51%)
Mar 05, 2013 20.74 21.01 20.60 20.77 42,372 -0.01(-0.04%)
Mar 04, 2013 21.14 21.14 20.44 20.78 27,272 -0.49(-2.29%)
Mar 01, 2013 21.21 21.48 20.77 21.27 55,544 -0.20(-0.95%)
Feb 28, 2013 21.84 21.84 21.43 21.47 34,327 -0.45(-2.06%)
Feb 27, 2013 21.52 22.10 21.45 21.92 27,141 +0.44(+2.06%)
Feb 26, 2013 21.98 21.98 21.28 21.48 91,219 +0.05(+0.25%)
Feb 25, 2013 23.00 23.00 21.42 21.43 42,278 -1.50(-6.56%)
Feb 22, 2013 22.83 23.38 22.69 22.93 92,108 +0.27(+1.17%)
Feb 21, 2013 23.12 23.12 22.29 22.67 44,604 -0.50(-2.14%)
Feb 20, 2013 23.76 23.76 23.10 23.16 112,716 -0.51(-2.17%)
Feb 19, 2013 22.94 23.72 22.83 23.68 82,917 +0.73(+3.16%)
Feb 15, 2013 22.63 23.12 22.55 22.95 60,733 +0.51(+2.29%)
Feb 14, 2013 22.33 22.58 22.33 22.44 13,095 +0.07(+0.32%)
Feb 13, 2013 22.29 22.45 22.15 22.37 50,271 +0.07(+0.32%)
Feb 12, 2013 21.96 22.49 21.93 22.29 64,653 +0.42(+1.94%)
Feb 11, 2013 22.00 22.00 21.62 21.87 27,154 -0.09(-0.40%)
Feb 08, 2013 21.52 22.08 21.52 21.96 44,170 +0.42(+1.97%)
Feb 07, 2013 21.49 21.56 21.19 21.53 62,773 -0.03(-0.12%)
Feb 06, 2013 21.22 21.62 21.22 21.56 66,616 +0.33(+1.54%)
Feb 04, 2013 21.33 21.51 20.91 21.23 67,546 -0.19(-0.91%)
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.