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 30, 2013 24.50 24.59 23.66 23.68 0 -0.90(-3.66%)
Aug 29, 2013 24.26 24.61 24.10 24.58 35,672 +0.27(+1.10%)
Aug 28, 2013 24.38 24.73 24.27 24.32 0 -0.01(-0.04%)
Aug 27, 2013 25.16 25.38 24.20 24.32 71,473 -1.19(-4.65%)
Aug 26, 2013 25.95 26.04 25.38 25.51 0 -0.29(-1.14%)
Aug 23, 2013 25.91 26.03 25.71 25.80 0 -0.13(-0.52%)
Aug 22, 2013 25.76 25.98 25.71 25.94 33,363 +0.23(+0.90%)
Aug 21, 2013 25.77 26.05 25.69 25.71 0 -0.21(-0.83%)
Aug 20, 2013 25.88 26.19 25.82 25.92 69,470 +0.14(+0.55%)
Aug 19, 2013 26.12 26.18 25.74 25.78 35,569 -0.32(-1.23%)
Aug 16, 2013 25.79 26.19 25.79 26.10 0 +0.22(+0.86%)
Aug 15, 2013 25.39 25.95 25.39 25.88 128,889 +0.10(+0.38%)
Aug 14, 2013 25.63 25.86 25.55 25.78 94,916 +0.08(+0.31%)
Aug 13, 2013 25.51 25.80 25.30 25.70 80,667 +0.29(+1.12%)
Aug 12, 2013 25.22 25.52 25.22 25.41 85,851 +0.19(+0.74%)
Aug 09, 2013 25.34 25.53 25.19 25.22 103,344 -0.07(-0.28%)
Aug 08, 2013 25.49 25.49 25.21 25.30 61,899 +0.08(+0.30%)
Aug 07, 2013 25.27 25.34 25.11 25.22 82,614 -0.03(-0.12%)
Aug 06, 2013 25.25 25.40 25.04 25.25 67,849 +0.03(+0.11%)
Aug 05, 2013 25.05 25.31 24.98 25.22 128,049 +0.14(+0.57%)
Aug 02, 2013 24.73 25.23 24.73 25.08 77,111 -0.03(-0.11%)
Aug 01, 2013 24.26 25.18 24.26 25.11 206,550 +0.99(+4.10%)
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%)
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.