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 (%)
Jul 31, 2008 25.81 26.37 25.40 25.54 200,853 -0.58(-2.21%)
Jul 30, 2008 27.04 28.33 25.68 26.12 400,724 -2.83(-9.77%)
Jul 29, 2008 27.20 29.01 26.82 28.95 247,375 +1.86(+6.86%)
Jul 28, 2008 27.28 27.61 26.70 27.09 204,600 -0.32(-1.16%)
Jul 25, 2008 27.14 27.52 26.68 27.41 234,967 +0.57(+2.11%)
Jul 24, 2008 27.46 27.48 26.75 26.84 166,796 -0.52(-1.92%)
Jul 23, 2008 26.65 27.45 26.53 27.37 104,162 +0.78(+2.94%)
Jul 22, 2008 25.41 26.77 25.41 26.58 175,501 +0.89(+3.45%)
Jul 21, 2008 25.20 25.79 25.20 25.70 110,232 +0.70(+2.79%)
Jul 18, 2008 25.31 25.59 24.85 25.00 109,551 -0.30(-1.19%)
Jul 17, 2008 25.10 25.34 24.25 25.30 128,583 +0.40(+1.59%)
Jul 16, 2008 23.84 25.00 23.60 24.91 101,271 +1.16(+4.89%)
Jul 15, 2008 23.48 24.30 23.01 23.74 130,929 +0.04(+0.18%)
Jul 14, 2008 23.94 24.29 23.30 23.70 142,500 -0.16(-0.68%)
Jul 11, 2008 23.61 23.99 23.08 23.87 259,366 +0.00(+0.00%)
Jul 10, 2008 23.29 23.96 23.01 23.87 155,436 +0.59(+2.55%)
Jul 09, 2008 24.04 24.08 23.22 23.27 112,504 -0.71(-2.98%)
Jul 08, 2008 23.56 24.03 23.40 23.99 150,913 +0.52(+2.20%)
Jul 07, 2008 23.77 23.77 23.07 23.47 173,975 -0.02(-0.07%)
Jul 04, 2008 23.32 23.75 22.90 23.49 58,242 +0.00(+0.00%)
Jul 03, 2008 23.32 23.75 22.90 23.49 58,242 +0.26(+1.11%)
Jul 02, 2008 24.02 24.02 23.07 23.23 120,414 -0.77(-3.19%)
Jul 01, 2008 23.23 24.48 23.23 23.99 145,350 +0.61(+2.61%)
Jun 30, 2008 24.14 24.71 23.34 23.38 151,063 -0.67(-2.79%)
Jun 27, 2008 24.27 24.62 23.75 24.05 341,953 -0.22(-0.92%)
Jun 26, 2008 24.99 25.19 24.17 24.28 103,319 -0.83(-3.32%)
Jun 25, 2008 24.59 25.41 24.59 25.11 95,933 +0.55(+2.24%)
Jun 24, 2008 24.63 25.01 24.32 24.56 98,740 -0.35(-1.42%)
Jun 23, 2008 25.28 25.40 24.75 24.91 97,133 -0.24(-0.96%)
Jun 20, 2008 25.10 25.20 24.46 25.16 259,783 -0.15(-0.61%)
Jun 19, 2008 24.91 25.43 24.73 25.31 87,403 +0.44(+1.76%)
Jun 18, 2008 24.97 25.10 24.19 24.87 137,966 -0.13(-0.52%)
Jun 17, 2008 25.40 25.56 24.98 25.00 140,029 -0.35(-1.39%)
Jun 16, 2008 25.16 25.46 25.16 25.35 98,032 +0.15(+0.61%)
Jun 13, 2008 24.83 25.55 24.73 25.20 113,678 +0.64(+2.59%)
Jun 12, 2008 24.72 24.90 24.46 24.56 105,861 +0.09(+0.35%)
Jun 11, 2008 24.47 24.70 24.36 24.48 86,587 -0.14(-0.56%)
Jun 10, 2008 24.66 24.98 24.19 24.61 77,997 -0.23(-0.93%)
Jun 09, 2008 25.65 25.65 24.65 24.85 124,909 -0.65(-2.56%)
Jun 06, 2008 25.71 25.71 25.25 25.50 145,553 -0.33(-1.27%)
Jun 05, 2008 25.14 25.87 25.14 25.83 125,633 +0.69(+2.74%)
Jun 04, 2008 24.46 25.46 24.46 25.14 122,325 +0.53(+2.17%)
Jun 03, 2008 24.31 24.72 24.17 24.60 112,760 +0.34(+1.42%)
Jun 02, 2008 24.66 25.07 23.98 24.26 129,826 -0.42(-1.71%)
May 30, 2008 24.47 24.79 24.33 24.68 167,743 +0.22(+0.91%)
May 29, 2008 24.47 25.09 24.40 24.46 114,858 -0.02(-0.07%)
May 28, 2008 25.40 25.40 24.36 24.48 169,241 -0.73(-2.90%)
May 27, 2008 24.56 25.27 24.11 25.21 269,177 +1.12(+4.64%)
May 26, 2008 25.21 26.19 24.04 24.09 805,108 +0.00(+0.00%)
May 23, 2008 25.21 26.19 24.04 24.09 805,108 -3.98(-14.19%)
May 22, 2008 26.69 28.10 26.69 28.07 207,694 +1.24(+4.62%)
May 21, 2008 26.82 27.39 26.45 26.83 96,952 +0.13(+0.48%)
May 20, 2008 26.81 27.00 26.32 26.70 94,846 -0.22(-0.83%)
May 19, 2008 27.17 27.40 26.81 26.93 101,575 -0.31(-1.14%)
May 16, 2008 27.41 27.41 26.60 27.24 142,782 +0.01(+0.03%)
May 15, 2008 26.65 27.37 26.65 27.23 109,922 +0.54(+2.03%)
May 14, 2008 26.26 26.86 26.09 26.69 148,936 +0.41(+1.57%)
May 13, 2008 25.89 26.45 25.69 26.27 171,545 +0.45(+1.73%)
May 12, 2008 25.22 26.06 24.73 25.83 159,483 +0.75(+2.98%)
May 09, 2008 24.74 25.41 24.70 25.08 153,285 +0.13(+0.52%)
May 08, 2008 24.94 25.11 24.70 24.95 110,079 +0.15(+0.59%)
May 07, 2008 25.53 25.80 24.77 24.80 83,639 -0.69(-2.70%)
May 06, 2008 25.55 25.88 25.24 25.49 145,728 -0.27(-1.04%)
May 05, 2008 26.38 26.38 25.45 25.76 90,404 -0.77(-2.92%)
May 02, 2008 26.73 26.77 26.21 26.53 80,510 +0.12(+0.46%)
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.