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 (%)
Aug 31, 2006 33.82 33.82 33.03 33.14 112,944 -0.54(-1.61%)
Aug 30, 2006 32.84 33.91 32.66 33.69 168,627 +0.20(+0.59%)
Aug 29, 2006 32.96 33.58 32.56 33.49 116,657 +0.55(+1.67%)
Aug 28, 2006 32.98 33.32 32.81 32.94 98,487 +0.04(+0.13%)
Aug 25, 2006 33.31 33.69 32.89 32.90 166,331 -0.42(-1.26%)
Aug 24, 2006 34.01 34.03 33.12 33.32 147,496 -0.46(-1.37%)
Aug 23, 2006 33.73 34.12 33.22 33.78 115,742 +0.03(+0.08%)
Aug 22, 2006 34.21 34.21 33.57 33.76 98,992 -0.42(-1.23%)
Aug 21, 2006 34.57 34.57 33.72 34.18 60,475 -0.69(-1.97%)
Aug 18, 2006 34.86 35.05 34.33 34.86 115,406 -0.02(-0.05%)
Aug 17, 2006 35.16 35.37 34.62 34.88 179,359 -0.50(-1.41%)
Aug 16, 2006 35.36 35.72 34.83 35.38 155,602 +0.30(+0.86%)
Aug 15, 2006 34.31 35.15 34.19 35.08 213,009 +1.37(+4.06%)
Aug 14, 2006 33.94 34.47 33.70 33.71 153,828 -0.11(-0.33%)
Aug 11, 2006 34.31 34.68 33.54 33.82 165,887 -0.65(-1.90%)
Aug 10, 2006 34.68 35.07 33.93 34.48 228,329 -0.57(-1.62%)
Aug 09, 2006 34.73 35.33 34.42 35.05 312,353 +0.68(+1.98%)
Aug 08, 2006 35.29 35.35 34.25 34.37 245,571 -0.80(-2.27%)
Aug 07, 2006 35.66 35.99 34.81 35.17 326,129 -0.83(-2.29%)
Aug 04, 2006 36.33 36.94 35.53 35.99 187,075 -0.34(-0.92%)
Aug 03, 2006 36.20 36.60 35.30 36.33 191,563 -0.33(-0.89%)
Aug 02, 2006 34.57 36.77 34.40 36.65 569,395 +2.91(+8.61%)
Aug 01, 2006 35.29 35.32 33.37 33.75 473,323 -1.61(-4.55%)
Jul 31, 2006 35.09 36.19 34.67 35.36 167,706 -0.22(-0.63%)
Jul 28, 2006 34.62 35.62 34.33 35.58 203,109 +1.21(+3.53%)
Jul 27, 2006 35.26 35.54 34.36 34.37 240,525 -0.90(-2.56%)
Jul 26, 2006 35.83 36.05 35.23 35.27 211,885 -0.86(-2.38%)
Jul 25, 2006 36.03 36.76 35.71 36.13 85,599 +0.06(+0.17%)
Jul 24, 2006 35.05 36.27 35.26 36.07 73,335 +1.01(+2.89%)
Jul 21, 2006 35.72 35.77 33.97 35.05 196,454 -0.89(-2.49%)
Jul 20, 2006 37.03 37.19 35.91 35.95 162,001 -1.05(-2.84%)
Jul 19, 2006 35.42 37.26 35.41 37.00 219,715 +1.50(+4.22%)
Jul 18, 2006 34.34 35.78 34.13 35.50 263,156 +1.42(+4.16%)
Jul 17, 2006 34.02 34.43 33.54 34.08 175,605 -0.21(-0.60%)
Jul 14, 2006 34.97 34.97 33.97 34.29 119,665 -0.69(-1.97%)
Jul 13, 2006 34.43 35.32 34.26 34.98 224,729 +0.40(+1.17%)
Jul 12, 2006 35.06 35.10 34.26 34.57 177,617 -0.63(-1.78%)
Jul 11, 2006 33.91 35.20 33.78 35.20 230,501 +1.20(+3.54%)
Jul 10, 2006 33.70 34.57 33.70 34.00 198,729 +0.34(+1.00%)
Jul 07, 2006 34.32 34.47 33.64 33.66 241,160 -0.84(-2.44%)
Jul 06, 2006 34.09 34.62 33.97 34.50 222,172 +0.55(+1.62%)
Jul 05, 2006 33.54 34.00 33.14 33.95 311,195 +0.64(+1.94%)
Jul 03, 2006 32.71 33.31 32.27 33.31 81,611 +0.34(+1.04%)
Jun 30, 2006 33.28 33.45 32.71 32.96 185,176 -0.24(-0.73%)
Jun 29, 2006 31.75 33.45 31.75 33.21 251,391 +1.69(+5.35%)
Jun 28, 2006 32.02 32.02 30.69 31.52 213,151 -0.28(-0.89%)
Jun 27, 2006 32.95 33.00 31.65 31.80 209,870 -1.20(-3.65%)
Jun 26, 2006 33.21 33.28 32.82 33.01 89,649 -0.06(-0.18%)
Jun 23, 2006 33.00 33.28 32.39 33.07 75,294 +0.00(+0.00%)
Jun 22, 2006 33.34 33.45 32.83 33.07 161,593 -0.45(-1.33%)
Jun 21, 2006 32.84 33.74 32.06 33.51 302,121 +1.31(+4.06%)
Jun 20, 2006 32.45 32.76 32.12 32.21 159,761 -0.21(-0.64%)
Jun 19, 2006 33.33 33.44 32.04 32.41 247,237 -0.83(-2.48%)
Jun 16, 2006 33.54 33.73 32.89 33.24 499,574 -0.46(-1.38%)
Jun 15, 2006 33.30 33.98 33.04 33.70 423,168 +0.73(+2.22%)
Jun 14, 2006 33.19 33.28 32.59 32.97 231,240 -0.13(-0.39%)
Jun 13, 2006 32.60 33.77 32.30 33.10 483,851 -0.26(-0.77%)
Jun 12, 2006 34.40 34.67 33.28 33.36 321,714 -1.30(-3.75%)
Jun 09, 2006 33.97 35.15 33.97 34.66 229,735 +0.71(+2.08%)
Jun 08, 2006 35.32 35.69 33.53 33.95 749,019 -1.64(-4.61%)
Jun 07, 2006 36.74 36.91 35.54 35.60 481,530 -0.93(-2.54%)
Jun 06, 2006 37.17 37.37 36.42 36.52 336,572 -0.64(-1.74%)
Jun 05, 2006 38.18 38.26 36.71 37.17 617,478 -1.03(-2.70%)
Jun 02, 2006 38.19 39.96 36.77 38.20 3,027,153 -8.18(-17.63%)
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.