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, 2013 24.56 24.87 23.67 24.12 0 -0.75(-3.01%)
Jul 30, 2013 24.88 25.02 24.36 24.87 0 +0.21(+0.87%)
Jul 29, 2013 24.59 24.84 24.51 24.65 0 -0.03(-0.11%)
Jul 26, 2013 25.15 25.40 24.57 24.68 0 -0.75(-2.94%)
Jul 25, 2013 24.89 25.56 24.75 25.43 0 +0.53(+2.15%)
Jul 24, 2013 24.77 25.02 24.56 24.89 0 +0.16(+0.65%)
Jul 23, 2013 25.36 25.36 24.66 24.73 0 -0.53(-2.08%)
Jul 22, 2013 25.08 25.46 24.89 25.26 0 +0.30(+1.21%)
Jul 19, 2013 24.90 25.09 24.72 24.96 0 -0.02(-0.07%)
Jul 18, 2013 24.94 25.38 24.73 24.98 0 +0.09(+0.36%)
Jul 17, 2013 24.69 25.18 24.51 24.89 110,690 +0.29(+1.16%)
Jul 16, 2013 25.00 25.08 24.51 24.60 0 -0.30(-1.22%)
Jul 15, 2013 24.95 25.06 24.60 24.90 0 +0.04(+0.18%)
Jul 12, 2013 24.60 24.98 24.51 24.86 0 +0.29(+1.20%)
Jul 11, 2013 25.20 25.23 24.17 24.57 0 -0.29(-1.15%)
Jul 10, 2013 24.76 25.17 24.66 24.85 0 +0.00(+0.00%)
Jul 09, 2013 25.01 25.01 24.72 24.85 0 -0.01(-0.04%)
Jul 08, 2013 24.99 25.01 24.80 24.86 105,562 -0.11(-0.43%)
Jul 05, 2013 24.67 25.14 24.37 24.97 0 +0.68(+2.79%)
Jul 03, 2013 23.50 24.33 23.47 24.29 0 +0.63(+2.68%)
Jul 02, 2013 23.83 23.91 23.33 23.66 0 -0.16(-0.67%)
Jul 01, 2013 22.74 24.00 22.68 23.82 0 +1.25(+5.53%)
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%)
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.