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 (%)
Sep 30, 2005 36.17 36.34 35.83 36.09 52,878 +0.04(+0.12%)
Sep 29, 2005 35.48 36.46 35.21 36.04 75,219 +0.62(+1.75%)
Sep 28, 2005 35.48 35.86 34.44 35.42 87,753 -0.30(-0.84%)
Sep 27, 2005 35.98 36.03 35.30 35.72 136,306 -0.07(-0.19%)
Sep 26, 2005 35.69 36.07 35.51 35.79 91,825 +0.21(+0.58%)
Sep 23, 2005 35.59 35.67 34.83 35.59 100,160 +0.58(+1.67%)
Sep 22, 2005 35.00 35.46 34.72 35.00 117,073 +0.19(+0.54%)
Sep 21, 2005 35.74 35.86 34.57 34.81 116,443 -0.94(-2.62%)
Sep 20, 2005 36.53 36.71 35.52 35.75 61,318 -0.80(-2.19%)
Sep 19, 2005 36.80 36.98 36.55 36.55 54,586 -0.40(-1.09%)
Sep 16, 2005 36.98 37.26 36.88 36.95 313,681 +0.15(+0.40%)
Sep 15, 2005 36.51 36.91 36.47 36.81 58,589 +0.40(+1.09%)
Sep 14, 2005 36.56 36.98 36.35 36.41 68,371 -0.15(-0.42%)
Sep 13, 2005 36.80 36.97 36.22 36.57 67,969 -0.41(-1.12%)
Sep 12, 2005 37.06 37.18 36.81 36.98 133,164 -0.05(-0.14%)
Sep 09, 2005 37.18 37.28 36.89 37.03 144,516 -0.05(-0.14%)
Sep 08, 2005 36.79 37.55 36.79 37.08 199,232 +0.05(+0.14%)
Sep 07, 2005 36.81 37.04 36.62 37.03 128,963 +0.05(+0.14%)
Sep 06, 2005 36.89 37.19 36.80 36.98 129,211 +0.02(+0.05%)
Sep 02, 2005 36.83 37.12 36.78 36.96 133,206 -0.03(-0.07%)
Sep 01, 2005 36.87 37.08 36.83 36.99 125,385 +0.03(+0.09%)
Aug 31, 2005 36.83 37.09 36.44 36.95 139,288 +0.10(+0.28%)
Aug 30, 2005 36.69 37.15 36.47 36.85 90,501 +0.03(+0.07%)
Aug 29, 2005 36.52 36.89 36.22 36.83 113,072 +0.18(+0.49%)
Aug 26, 2005 36.72 36.82 36.15 36.65 134,660 +0.02(+0.05%)
Aug 25, 2005 36.15 36.68 36.10 36.63 74,864 +0.47(+1.31%)
Aug 24, 2005 36.08 36.68 35.95 36.15 69,675 +0.16(+0.45%)
Aug 23, 2005 36.21 36.76 35.95 35.99 61,127 -0.40(-1.11%)
Aug 22, 2005 35.91 36.51 35.52 36.40 134,419 +0.34(+0.93%)
Aug 19, 2005 35.65 36.17 35.65 36.06 130,094 +0.33(+0.91%)
Aug 18, 2005 35.96 36.21 35.53 35.73 55,032 -0.39(-1.07%)
Aug 17, 2005 35.61 36.58 35.41 36.12 91,496 +0.42(+1.18%)
Aug 16, 2005 36.77 36.77 35.65 35.70 109,734 -1.07(-2.90%)
Aug 15, 2005 35.77 36.98 35.43 36.77 152,992 +0.87(+2.42%)
Aug 12, 2005 36.75 36.75 35.60 35.90 149,358 -1.08(-2.93%)
Aug 11, 2005 36.26 37.16 36.26 36.98 148,077 +0.80(+2.21%)
Aug 10, 2005 36.73 37.20 36.12 36.18 159,628 -0.47(-1.29%)
Aug 09, 2005 36.54 36.95 36.45 36.65 90,251 +0.07(+0.19%)
Aug 08, 2005 36.98 37.04 36.18 36.58 111,398 -0.28(-0.77%)
Aug 05, 2005 37.02 37.35 36.87 36.87 93,755 -0.26(-0.69%)
Aug 04, 2005 37.60 37.64 37.03 37.13 107,689 -0.56(-1.48%)
Aug 03, 2005 36.66 37.83 36.58 37.69 324,902 +0.79(+2.14%)
Aug 02, 2005 37.03 37.24 36.52 36.89 223,907 -0.10(-0.28%)
Aug 01, 2005 37.46 38.70 36.77 37.00 522,547 -0.67(-1.78%)
Jul 29, 2005 38.36 39.51 36.81 37.67 900,344 +5.13(+15.75%)
Jul 28, 2005 32.74 32.80 32.16 32.54 294,598 -0.20(-0.60%)
Jul 27, 2005 32.78 33.06 32.24 32.74 123,585 +0.16(+0.50%)
Jul 26, 2005 32.72 32.95 31.98 32.58 203,507 -0.16(-0.50%)
Jul 25, 2005 32.81 33.24 32.35 32.74 238,366 -0.05(-0.16%)
Jul 22, 2005 31.95 32.79 31.95 32.79 87,742 +0.83(+2.58%)
Jul 21, 2005 32.92 32.92 31.95 31.97 85,983 -0.89(-2.70%)
Jul 20, 2005 32.31 32.90 31.95 32.85 66,029 +0.34(+1.03%)
Jul 19, 2005 31.44 32.59 31.40 32.52 118,384 +1.01(+3.19%)
Jul 18, 2005 31.48 31.61 31.37 31.51 217,466 -0.10(-0.33%)
Jul 15, 2005 31.10 31.65 31.10 31.61 184,139 +0.40(+1.27%)
Jul 14, 2005 31.29 31.60 31.03 31.22 214,117 -0.14(-0.44%)
Jul 13, 2005 31.39 31.61 31.07 31.36 142,734 +0.00(+0.00%)
Jul 12, 2005 31.57 31.57 30.75 31.36 215,216 -0.34(-1.09%)
Jul 11, 2005 31.18 31.82 31.11 31.70 173,898 +0.36(+1.15%)
Jul 08, 2005 30.87 31.38 30.55 31.34 246,298 +0.46(+1.50%)
Jul 07, 2005 30.47 31.05 30.11 30.87 99,061 +0.18(+0.59%)
Jul 06, 2005 30.86 30.95 30.48 30.69 239,372 -0.13(-0.42%)
Jul 05, 2005 30.23 30.82 30.04 30.82 216,159 +0.46(+1.50%)
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.