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 (%)
Jun 30, 2005 30.28 30.63 30.27 30.44 148,883 +0.02(+0.06%)
Jun 29, 2005 29.91 30.68 29.74 30.43 256,644 +0.45(+1.49%)
Jun 28, 2005 29.61 30.06 29.17 29.98 142,618 +0.65(+2.23%)
Jun 27, 2005 29.42 29.56 28.97 29.33 232,831 +0.01(+0.03%)
Jun 24, 2005 29.58 29.70 28.92 29.32 435,149 -0.49(-1.64%)
Jun 23, 2005 30.02 30.26 29.60 29.81 217,252 -0.21(-0.70%)
Jun 22, 2005 29.48 30.14 29.48 30.02 219,693 +0.46(+1.56%)
Jun 21, 2005 29.77 29.80 29.33 29.56 164,110 -0.11(-0.38%)
Jun 20, 2005 29.93 30.08 29.67 29.67 120,222 -0.35(-1.17%)
Jun 17, 2005 30.19 30.44 29.95 30.02 253,780 -0.06(-0.20%)
Jun 16, 2005 29.43 30.13 29.42 30.08 191,174 +0.53(+1.80%)
Jun 15, 2005 29.83 29.89 29.05 29.55 240,887 -0.21(-0.69%)
Jun 14, 2005 29.20 29.76 29.07 29.76 149,285 +0.66(+2.28%)
Jun 13, 2005 29.76 29.92 28.99 29.09 254,549 -0.74(-2.48%)
Jun 10, 2005 29.85 30.36 29.71 29.83 145,142 -0.28(-0.91%)
Jun 09, 2005 29.67 30.13 29.52 30.11 127,913 +0.41(+1.39%)
Jun 08, 2005 30.01 30.45 29.70 29.70 104,419 -0.40(-1.34%)
Jun 07, 2005 29.89 30.75 29.89 30.10 168,367 +0.34(+1.16%)
Jun 06, 2005 29.59 30.13 29.59 29.76 240,495 -0.03(-0.09%)
Jun 03, 2005 30.21 30.33 29.70 29.78 156,301 -0.54(-1.79%)
Jun 02, 2005 29.56 30.32 29.56 30.32 129,752 +0.66(+2.23%)
Jun 01, 2005 29.59 30.05 29.40 29.66 428,826 +0.09(+0.32%)
May 31, 2005 29.33 29.99 28.72 29.57 741,197 +0.35(+1.21%)
May 27, 2005 31.46 32.22 28.14 29.21 1,768,591 -1.91(-6.13%)
May 26, 2005 30.87 31.50 30.87 31.12 166,359 +0.30(+0.98%)
May 25, 2005 31.51 31.51 30.46 30.82 129,006 -0.61(-1.94%)
May 24, 2005 31.40 31.62 30.87 31.43 98,719 -0.22(-0.71%)
May 23, 2005 31.29 31.66 31.26 31.66 118,809 +0.35(+1.13%)
May 20, 2005 30.99 31.55 30.90 31.30 115,478 +0.34(+1.11%)
May 19, 2005 30.53 31.04 30.32 30.96 152,003 +0.61(+2.01%)
May 18, 2005 29.52 30.56 29.52 30.35 115,114 +0.92(+3.13%)
May 17, 2005 29.73 29.73 29.04 29.43 66,637 -0.19(-0.64%)
May 16, 2005 29.44 29.79 29.03 29.62 154,345 +0.46(+1.56%)
May 13, 2005 29.26 29.44 28.87 29.16 106,219 +0.25(+0.86%)
May 12, 2005 29.18 29.41 28.87 28.91 126,752 -0.33(-1.12%)
May 11, 2005 28.91 29.57 28.75 29.24 126,254 +0.40(+1.37%)
May 10, 2005 29.18 29.18 28.66 28.84 121,479 -0.58(-1.96%)
May 09, 2005 29.17 29.51 29.06 29.42 73,795 +0.38(+1.30%)
May 06, 2005 29.27 29.41 28.91 29.04 78,561 +0.06(+0.21%)
May 05, 2005 29.32 29.34 28.65 28.98 109,150 -0.32(-1.09%)
May 04, 2005 28.13 29.41 28.11 29.30 181,781 +1.08(+3.84%)
May 03, 2005 28.27 28.48 28.14 28.22 98,164 +0.08(+0.28%)
May 02, 2005 28.17 28.60 27.86 28.14 105,926 +0.17(+0.61%)
Apr 29, 2005 28.20 28.26 27.37 27.97 214,383 +0.11(+0.40%)
Apr 28, 2005 28.87 28.91 27.80 27.86 167,116 -1.17(-4.03%)
Apr 27, 2005 28.72 29.43 28.48 29.03 64,079 +0.21(+0.75%)
Apr 26, 2005 29.40 29.89 28.73 28.81 88,197 -0.95(-3.21%)
Apr 25, 2005 29.23 29.77 29.03 29.77 62,615 +0.76(+2.61%)
Apr 22, 2005 29.67 30.08 28.68 29.01 123,620 -0.82(-2.74%)
Apr 21, 2005 28.87 30.82 28.76 29.83 392,282 +1.14(+3.96%)
Apr 20, 2005 28.98 29.27 28.52 28.69 314,059 -0.55(-1.88%)
Apr 19, 2005 28.88 29.43 28.38 29.24 197,163 +0.49(+1.69%)
Apr 18, 2005 29.27 29.34 28.66 28.75 131,814 -0.42(-1.43%)
Apr 15, 2005 30.18 30.70 28.60 29.17 266,853 -1.02(-3.39%)
Apr 14, 2005 30.22 31.08 30.19 30.20 166,386 -0.09(-0.31%)
Apr 13, 2005 31.09 31.18 30.19 30.29 77,661 -0.85(-2.73%)
Apr 12, 2005 30.85 31.38 30.38 31.14 96,511 +0.23(+0.75%)
Apr 11, 2005 31.33 31.48 30.85 30.91 82,377 -0.41(-1.32%)
Apr 08, 2005 31.71 31.97 31.32 31.32 79,837 -0.52(-1.62%)
Apr 07, 2005 31.50 31.94 31.49 31.84 24,158 +0.28(+0.90%)
Apr 06, 2005 31.61 31.93 31.54 31.55 167,683 +0.04(+0.14%)
Apr 05, 2005 31.49 32.06 31.05 31.51 148,846 -0.25(-0.79%)
Apr 04, 2005 32.09 32.36 31.18 31.76 177,187 -0.69(-2.12%)
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.