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, 2009 21.87 22.14 21.50 21.53 204,051 -0.46(-2.11%)
Aug 28, 2009 22.05 22.13 21.77 22.00 113,028 +0.08(+0.35%)
Aug 27, 2009 21.72 22.12 21.63 21.92 172,695 +0.09(+0.43%)
Aug 26, 2009 21.59 21.93 21.54 21.83 137,358 +0.16(+0.75%)
Aug 25, 2009 21.44 21.80 21.39 21.66 225,199 +0.31(+1.45%)
Aug 24, 2009 21.38 21.82 21.17 21.35 128,956 +0.04(+0.20%)
Aug 21, 2009 21.53 21.53 21.01 21.31 204,626 +0.11(+0.53%)
Aug 20, 2009 21.08 21.36 20.93 21.20 102,496 +0.12(+0.57%)
Aug 19, 2009 20.83 21.08 20.67 21.08 88,876 +0.18(+0.86%)
Aug 18, 2009 20.99 21.22 20.67 20.90 104,727 +0.08(+0.37%)
Aug 17, 2009 21.35 21.42 20.75 20.82 100,677 -0.95(-4.35%)
Aug 14, 2009 22.39 22.39 21.51 21.77 107,591 -0.59(-2.65%)
Aug 13, 2009 22.90 22.90 22.33 22.36 68,516 -0.35(-1.55%)
Aug 12, 2009 22.40 23.07 22.39 22.71 162,819 +0.40(+1.77%)
Aug 11, 2009 23.59 23.59 22.29 22.32 142,841 -1.26(-5.33%)
Aug 10, 2009 23.64 23.81 23.22 23.57 68,137 -0.15(-0.65%)
Aug 07, 2009 23.60 23.94 23.17 23.73 147,040 +0.51(+2.19%)
Aug 06, 2009 23.87 24.10 23.16 23.22 106,582 -0.43(-1.82%)
Aug 05, 2009 24.38 24.38 23.54 23.65 122,978 -0.68(-2.79%)
Aug 04, 2009 23.85 24.59 23.56 24.33 161,521 +0.39(+1.62%)
Aug 03, 2009 23.99 24.05 23.28 23.94 183,860 +0.32(+1.35%)
Jul 31, 2009 24.08 24.13 23.58 23.62 314,980 -0.49(-2.03%)
Jul 30, 2009 24.24 24.63 23.89 24.11 228,965 +0.22(+0.94%)
Jul 29, 2009 25.89 26.22 23.65 23.89 413,366 -2.40(-9.13%)
Jul 28, 2009 25.89 26.62 25.84 26.29 447,419 +0.23(+0.89%)
Jul 27, 2009 25.50 26.10 24.66 26.06 449,476 +0.40(+1.58%)
Jul 24, 2009 25.18 25.94 24.91 25.65 449,372 +0.35(+1.39%)
Jul 23, 2009 25.16 25.72 24.80 25.30 260,373 +0.36(+1.45%)
Jul 22, 2009 24.73 25.16 24.73 24.94 217,362 +0.35(+1.43%)
Jul 21, 2009 25.48 26.11 24.09 24.59 521,862 -2.42(-8.95%)
Jul 20, 2009 29.16 29.21 26.96 27.00 247,545 -2.06(-7.07%)
Jul 17, 2009 29.28 29.57 28.62 29.06 103,209 -0.11(-0.38%)
Jul 16, 2009 28.51 29.35 28.02 29.17 152,637 +0.83(+2.91%)
Jul 15, 2009 27.07 28.41 27.07 28.35 183,749 +1.50(+5.61%)
Jul 14, 2009 26.39 26.95 26.27 26.84 180,750 +0.31(+1.17%)
Jul 13, 2009 25.84 26.53 25.13 26.53 173,322 +0.89(+3.49%)
Jul 10, 2009 25.24 25.86 25.09 25.64 158,891 +0.33(+1.29%)
Jul 09, 2009 25.77 26.10 25.23 25.31 172,438 -0.34(-1.31%)
Jul 08, 2009 26.56 26.74 25.26 25.65 155,968 -0.58(-2.23%)
Jul 07, 2009 26.98 27.24 26.19 26.23 110,325 -0.65(-2.43%)
Jul 06, 2009 27.18 27.67 26.33 26.88 130,886 -0.32(-1.17%)
Jul 02, 2009 28.60 29.09 27.09 27.20 159,117 -1.64(-5.69%)
Jul 01, 2009 28.47 29.03 28.38 28.84 164,622 +0.06(+0.21%)
Jun 30, 2009 29.27 29.52 28.45 28.78 160,844 -0.19(-0.65%)
Jun 29, 2009 29.57 29.70 28.45 28.97 185,725 -0.67(-2.26%)
Jun 26, 2009 29.83 30.20 29.48 29.64 251,152 -0.46(-1.51%)
Jun 25, 2009 29.74 30.17 29.18 30.10 95,112 +0.59(+2.01%)
Jun 24, 2009 30.15 30.30 29.40 29.51 107,628 -0.29(-0.98%)
Jun 23, 2009 30.53 30.80 29.77 29.80 168,624 -0.61(-2.01%)
Jun 22, 2009 31.51 31.90 30.28 30.41 114,074 -1.17(-3.70%)
Jun 19, 2009 32.06 32.40 31.24 31.58 207,361 -0.26(-0.81%)
Jun 18, 2009 31.02 31.85 30.77 31.84 177,906 +0.69(+2.21%)
Jun 17, 2009 30.70 31.35 30.44 31.15 184,520 +0.37(+1.20%)
Jun 16, 2009 30.67 30.96 30.53 30.78 219,137 +0.25(+0.82%)
Jun 15, 2009 30.00 30.59 29.77 30.53 218,393 +0.17(+0.57%)
Jun 12, 2009 30.75 31.17 30.04 30.36 153,082 -0.55(-1.78%)
Jun 11, 2009 30.58 31.36 29.79 30.91 189,170 +1.07(+3.60%)
Jun 10, 2009 30.41 30.44 29.28 29.83 189,024 -0.41(-1.36%)
Jun 09, 2009 29.90 30.47 29.60 30.25 147,801 +0.53(+1.79%)
Jun 08, 2009 29.62 30.08 29.39 29.71 151,986 -0.06(-0.20%)
Jun 05, 2009 29.83 30.10 29.13 29.77 102,628 +0.12(+0.41%)
Jun 04, 2009 29.09 29.71 28.63 29.65 91,425 +0.48(+1.65%)
Jun 03, 2009 29.36 29.79 28.98 29.17 108,756 -0.34(-1.17%)
Jun 02, 2009 29.28 29.66 28.77 29.52 153,169 +0.18(+0.62%)
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.