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 (%)
Jun 28, 2013 22.46 22.76 22.31 22.57 263,168 +0.10(+0.44%)
Jun 27, 2013 22.46 22.60 22.25 22.47 0 +0.23(+1.04%)
Jun 26, 2013 22.17 22.34 21.66 22.24 0 +0.36(+1.63%)
Jun 25, 2013 22.49 22.49 21.50 21.88 0 -0.28(-1.28%)
Jun 24, 2013 22.46 22.56 22.04 22.17 0 -0.62(-2.73%)
Jun 21, 2013 22.57 23.08 22.04 22.79 144,551 +0.29(+1.30%)
Jun 20, 2013 22.53 22.94 22.21 22.49 0 -0.40(-1.75%)
Jun 19, 2013 23.68 23.98 22.76 22.89 0 -0.86(-3.63%)
Jun 18, 2013 23.41 23.96 23.20 23.76 0 +0.46(+1.98%)
Jun 17, 2013 23.29 23.36 22.83 23.29 0 +0.36(+1.55%)
Jun 14, 2013 23.49 23.49 22.86 22.94 0 -0.59(-2.49%)
Jun 13, 2013 23.37 23.54 22.97 23.53 63,519 +0.23(+0.99%)
Jun 12, 2013 24.07 24.21 23.18 23.29 23,970 -0.45(-1.91%)
Jun 11, 2013 24.17 24.71 22.44 23.75 26,903 -0.82(-3.33%)
Jun 10, 2013 24.22 24.64 24.06 24.56 0 +0.52(+2.18%)
Jun 07, 2013 24.53 24.53 23.89 24.04 0 -0.26(-1.06%)
Jun 06, 2013 24.00 24.52 23.76 24.30 34,961 +0.37(+1.56%)
Jun 05, 2013 24.34 24.64 23.80 23.92 0 -0.37(-1.54%)
Jun 04, 2013 24.67 24.67 23.63 24.30 0 -0.41(-1.65%)
Jun 03, 2013 23.90 24.74 23.66 24.71 112,710 +0.81(+3.38%)
May 31, 2013 24.25 24.38 23.84 23.90 80,247 -0.52(-2.11%)
May 30, 2013 24.40 24.56 24.29 24.41 53,431 +0.18(+0.73%)
May 29, 2013 24.18 24.56 24.07 24.24 82,633 -0.12(-0.51%)
May 28, 2013 23.69 24.55 23.40 24.36 96,008 +1.15(+4.97%)
May 24, 2013 22.68 23.43 22.68 23.21 0 +0.20(+0.89%)
May 23, 2013 21.70 23.21 21.70 23.00 0 +0.90(+4.06%)
May 22, 2013 23.62 23.75 21.86 22.10 0 -1.52(-6.43%)
May 21, 2013 23.59 23.69 23.41 23.62 0 -0.04(-0.15%)
May 20, 2013 23.08 23.93 23.05 23.66 0 +0.32(+1.37%)
May 17, 2013 23.13 23.61 22.96 23.34 0 +0.28(+1.19%)
May 16, 2013 23.14 23.53 22.82 23.06 51,867 -0.09(-0.38%)
May 15, 2013 23.22 23.48 22.97 23.15 0 +0.30(+1.32%)
May 13, 2013 22.12 23.33 22.00 22.85 0 +0.97(+4.42%)
May 10, 2013 18.82 22.10 18.82 21.88 0 +3.37(+18.23%)
May 09, 2013 18.69 18.98 18.45 18.51 0 -0.17(-0.90%)
May 08, 2013 18.74 18.74 18.38 18.68 0 -0.07(-0.38%)
May 07, 2013 19.00 19.00 18.61 18.75 0 -0.25(-1.31%)
May 06, 2013 19.00 19.11 18.92 19.00 0 -0.05(-0.28%)
May 03, 2013 19.30 19.70 19.02 19.05 0 +0.08(+0.42%)
May 02, 2013 17.98 19.09 17.94 18.97 0 +1.15(+6.43%)
May 01, 2013 19.26 19.26 17.81 17.82 79,872 -1.47(-7.60%)
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%)
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.