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, 2007 35.85 36.98 34.83 35.22 125,899 +0.00(+0.00%)
Aug 30, 2007 34.94 35.84 34.94 35.22 89,247 -0.04(-0.12%)
Aug 29, 2007 34.81 35.33 34.35 35.26 141,689 +0.71(+2.07%)
Aug 28, 2007 35.40 35.45 34.55 34.55 120,058 -0.97(-2.74%)
Aug 27, 2007 35.48 35.73 34.99 35.52 180,816 -0.01(-0.02%)
Aug 24, 2007 35.67 35.67 35.23 35.53 223,599 -0.15(-0.41%)
Aug 23, 2007 36.43 36.58 35.59 35.67 195,496 -0.76(-2.08%)
Aug 22, 2007 36.98 36.98 36.15 36.43 232,925 -0.28(-0.77%)
Aug 21, 2007 37.05 37.05 36.17 36.71 149,492 -0.27(-0.72%)
Aug 20, 2007 36.94 37.14 36.08 36.98 335,011 +0.04(+0.12%)
Aug 17, 2007 36.56 36.98 35.66 36.94 437,646 +1.68(+4.76%)
Aug 16, 2007 33.97 36.31 33.97 35.26 278,286 +1.11(+3.25%)
Aug 15, 2007 33.72 34.83 33.59 34.15 456,975 -0.95(-2.72%)
Aug 14, 2007 35.87 36.34 34.98 35.11 256,669 -0.86(-2.39%)
Aug 13, 2007 36.97 37.36 35.77 35.97 188,360 -0.74(-2.01%)
Aug 10, 2007 37.72 37.72 34.83 36.71 496,981 -1.31(-3.44%)
Aug 09, 2007 35.01 38.34 34.74 38.01 367,339 +2.43(+6.81%)
Aug 08, 2007 34.36 36.75 34.17 35.59 466,954 +1.51(+4.44%)
Aug 07, 2007 34.00 34.46 33.36 34.07 186,271 -0.06(-0.18%)
Aug 06, 2007 34.03 34.50 33.40 34.13 159,743 +0.12(+0.35%)
Aug 03, 2007 34.43 35.54 33.93 34.01 178,411 -1.46(-4.12%)
Aug 02, 2007 35.22 35.60 35.05 35.48 128,133 +0.28(+0.78%)
Aug 01, 2007 34.62 35.32 34.46 35.20 222,738 +0.58(+1.69%)
Jul 31, 2007 34.90 35.79 34.24 34.62 199,343 +0.29(+0.85%)
Jul 30, 2007 34.74 35.15 33.92 34.32 268,156 -0.35(-1.02%)
Jul 27, 2007 35.48 35.83 34.63 34.68 267,925 -0.77(-2.16%)
Jul 26, 2007 35.90 35.90 35.00 35.44 267,860 -0.57(-1.58%)
Jul 25, 2007 37.01 37.01 35.53 36.01 367,430 -0.66(-1.81%)
Jul 24, 2007 37.41 37.51 36.40 36.67 186,350 -0.79(-2.11%)
Jul 23, 2007 37.52 37.62 36.89 37.46 137,638 -0.06(-0.16%)
Jul 20, 2007 37.38 37.71 36.99 37.52 155,776 +0.06(+0.16%)
Jul 19, 2007 37.39 37.54 37.01 37.46 109,240 +0.40(+1.07%)
Jul 18, 2007 37.18 37.20 36.55 37.07 94,027 -0.12(-0.32%)
Jul 17, 2007 37.01 37.49 36.85 37.19 171,656 +0.24(+0.65%)
Jul 16, 2007 37.54 37.60 36.52 36.95 141,068 -0.41(-1.10%)
Jul 13, 2007 37.20 37.59 36.96 37.36 105,769 +0.24(+0.65%)
Jul 12, 2007 36.60 37.16 36.33 37.12 94,013 +0.77(+2.13%)
Jul 11, 2007 36.45 36.49 35.84 36.34 134,994 -0.02(-0.05%)
Jul 10, 2007 36.70 36.88 36.29 36.36 123,242 -0.68(-1.83%)
Jul 09, 2007 36.83 37.09 36.58 37.04 98,791 +0.37(+1.01%)
Jul 06, 2007 37.15 37.28 36.59 36.67 141,820 -0.44(-1.18%)
Jul 05, 2007 36.71 37.14 35.93 37.11 166,653 +0.53(+1.46%)
Jul 03, 2007 35.67 36.89 35.67 36.58 134,227 +0.90(+2.53%)
Jul 02, 2007 35.60 36.01 34.84 35.67 319,044 +0.09(+0.24%)
Jun 29, 2007 34.74 36.79 34.30 35.59 1,104,601 +4.35(+13.93%)
Jun 28, 2007 31.12 31.61 30.73 31.24 307,805 +0.29(+0.94%)
Jun 27, 2007 30.20 31.02 30.18 30.94 136,279 +0.57(+1.87%)
Jun 26, 2007 30.51 30.69 30.16 30.38 146,871 -0.03(-0.11%)
Jun 25, 2007 30.99 31.14 30.28 30.41 132,687 -0.67(-2.16%)
Jun 22, 2007 31.24 31.37 30.82 31.08 267,820 -0.19(-0.61%)
Jun 21, 2007 30.80 31.30 30.44 31.27 136,563 +0.35(+1.14%)
Jun 20, 2007 31.98 31.98 30.83 30.92 166,625 -0.93(-2.92%)
Jun 19, 2007 31.70 32.03 31.40 31.85 91,394 +0.08(+0.24%)
Jun 18, 2007 31.90 32.21 31.51 31.77 79,766 +0.00(+0.00%)
Jun 15, 2007 31.69 31.85 31.31 31.77 251,624 +0.80(+2.58%)
Jun 14, 2007 30.79 31.40 30.78 30.97 158,835 +0.18(+0.59%)
Jun 13, 2007 30.55 30.82 30.22 30.79 156,974 +0.43(+1.42%)
Jun 12, 2007 30.53 30.80 30.27 30.36 271,624 -0.29(-0.95%)
Jun 11, 2007 30.22 30.90 30.09 30.65 298,804 +0.28(+0.93%)
Jun 08, 2007 30.03 30.43 29.79 30.37 148,851 +0.36(+1.20%)
Jun 07, 2007 29.76 30.24 29.70 30.01 354,374 +0.08(+0.26%)
Jun 06, 2007 30.07 30.26 29.83 29.93 223,189 -0.22(-0.74%)
Jun 05, 2007 30.71 30.72 29.77 30.15 324,902 -0.76(-2.45%)
Jun 04, 2007 31.16 31.33 30.81 30.91 158,310 -0.28(-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.