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 (%)
Dec 31, 2009 29.13 28.34 28.34 28.34 76,200 -0.72(-2.48%)
Dec 30, 2009 29.03 29.10 28.48 29.06 54,947 +0.00(+0.00%)
Dec 29, 2009 29.30 29.30 29.00 29.06 45,627 -0.09(-0.31%)
Dec 28, 2009 29.37 29.64 28.93 29.15 72,118 -0.04(-0.14%)
Dec 24, 2009 29.49 29.59 29.08 29.19 19,871 -0.11(-0.38%)
Dec 23, 2009 28.85 29.65 28.72 29.30 62,412 +0.56(+1.95%)
Dec 22, 2009 28.74 28.92 28.51 28.74 53,678 -0.01(-0.03%)
Dec 21, 2009 28.29 28.77 27.98 28.75 61,738 +0.51(+1.81%)
Dec 18, 2009 28.30 28.37 27.69 28.24 216,862 +0.26(+0.93%)
Dec 17, 2009 28.09 28.53 27.50 27.98 81,982 -0.37(-1.31%)
Dec 16, 2009 28.58 28.66 28.20 28.35 72,097 +0.05(+0.18%)
Dec 15, 2009 28.42 28.97 28.02 28.30 59,436 -0.11(-0.39%)
Dec 14, 2009 28.02 28.43 27.66 28.41 34,942 +0.54(+1.94%)
Dec 11, 2009 27.99 28.60 27.58 27.87 52,415 -0.06(-0.21%)
Dec 10, 2009 29.03 29.33 27.92 27.93 146,768 -1.07(-3.69%)
Dec 09, 2009 28.94 29.02 28.12 29.00 45,988 -0.01(-0.03%)
Dec 08, 2009 28.93 29.48 28.75 29.01 34,145 -0.19(-0.65%)
Dec 07, 2009 29.20 29.57 28.90 29.20 89,680 +0.04(+0.14%)
Dec 04, 2009 27.66 29.35 27.23 29.16 246,541 +1.96(+7.21%)
Dec 03, 2009 28.00 28.00 27.17 27.20 68,460 -0.73(-2.61%)
Dec 02, 2009 28.47 28.64 27.74 27.93 87,032 -0.43(-1.52%)
Dec 01, 2009 28.51 28.66 28.00 28.36 94,313 +0.17(+0.60%)
Nov 30, 2009 28.85 29.02 27.47 28.19 150,478 -0.39(-1.36%)
Nov 27, 2009 28.49 29.17 27.96 28.58 44,032 -0.69(-2.36%)
Nov 25, 2009 29.96 29.96 29.07 29.27 44,552 -0.49(-1.65%)
Nov 24, 2009 29.68 30.01 29.48 29.76 70,623 +0.01(+0.03%)
Nov 23, 2009 28.74 30.07 28.72 29.75 140,958 +1.06(+3.69%)
Nov 20, 2009 26.16 28.75 26.16 28.69 227,408 +2.39(+9.09%)
Nov 19, 2009 26.63 26.93 26.21 26.30 61,573 -0.47(-1.76%)
Nov 18, 2009 26.96 27.18 26.45 26.77 96,284 -0.27(-1.00%)
Nov 17, 2009 26.93 27.38 26.39 27.04 49,232 -0.06(-0.22%)
Nov 16, 2009 26.48 27.41 26.13 27.10 74,468 +0.74(+2.81%)
Nov 13, 2009 26.05 26.60 25.75 26.36 84,416 +0.27(+1.03%)
Nov 12, 2009 26.51 26.71 25.93 26.09 85,855 -0.57(-2.14%)
Nov 11, 2009 26.69 26.85 26.20 26.66 45,425 +0.27(+1.02%)
Nov 10, 2009 26.95 27.09 26.34 26.39 37,430 -0.56(-2.08%)
Nov 09, 2009 26.94 27.23 26.79 26.95 57,559 +0.23(+0.86%)
Nov 06, 2009 27.13 27.42 26.51 26.72 63,484 -0.65(-2.37%)
Nov 05, 2009 26.45 27.49 26.30 27.37 67,306 +1.23(+4.71%)
Nov 04, 2009 26.80 26.84 26.06 26.14 162,367 -0.45(-1.69%)
Nov 03, 2009 25.78 26.85 25.56 26.59 113,357 +0.69(+2.66%)
Nov 02, 2009 26.72 26.72 25.61 25.90 172,677 -0.61(-2.30%)
Oct 30, 2009 26.94 27.15 26.38 26.51 186,481 -0.51(-1.89%)
Oct 29, 2009 27.30 27.50 26.55 27.02 108,660 +0.01(+0.04%)
Oct 28, 2009 26.70 27.48 26.70 27.01 172,050 +0.01(+0.04%)
Oct 27, 2009 27.48 27.74 26.90 27.00 114,605 -0.47(-1.71%)
Oct 26, 2009 27.70 28.25 27.03 27.47 156,123 -0.12(-0.43%)
Oct 23, 2009 27.43 27.82 27.04 27.59 134,790 -0.06(-0.22%)
Oct 22, 2009 27.34 27.85 26.93 27.65 106,427 +0.35(+1.28%)
Oct 21, 2009 27.30 27.98 27.16 27.30 127,833 +0.05(+0.18%)
Oct 20, 2009 26.93 27.48 26.85 27.25 71,698 +0.13(+0.48%)
Oct 19, 2009 27.20 27.75 27.10 27.12 62,280 -0.07(-0.26%)
Oct 16, 2009 26.85 27.19 26.70 27.19 155,843 +0.22(+0.82%)
Oct 15, 2009 26.28 27.03 26.11 26.97 88,519 +0.43(+1.62%)
Oct 14, 2009 26.79 27.14 26.24 26.54 93,572 +0.06(+0.23%)
Oct 13, 2009 26.88 26.89 26.16 26.48 51,243 -0.40(-1.49%)
Oct 12, 2009 27.51 27.62 26.51 26.88 61,242 -0.35(-1.29%)
Oct 09, 2009 27.12 27.65 27.12 27.23 83,704 +0.16(+0.59%)
Oct 08, 2009 26.67 27.28 26.40 27.07 131,153 +0.66(+2.50%)
Oct 07, 2009 26.05 26.50 25.89 26.41 65,336 +0.36(+1.38%)
Oct 06, 2009 25.06 26.08 24.80 26.05 155,462 +1.15(+4.62%)
Oct 05, 2009 24.53 25.02 24.35 24.90 108,748 +0.55(+2.26%)
Oct 02, 2009 24.38 24.72 24.25 24.35 71,170 -0.18(-0.73%)
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.