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, 2006 38.70 38.90 38.04 38.33 159,254 -0.28(-0.73%)
Jun 29, 2006 36.92 38.90 36.92 38.61 216,200 +1.96(+5.35%)
Jun 28, 2006 37.23 37.23 35.69 36.65 183,313 -0.33(-0.89%)
Jun 27, 2006 38.31 38.37 36.80 36.98 180,491 -1.40(-3.65%)
Jun 26, 2006 38.62 38.70 38.16 38.38 77,100 -0.07(-0.18%)
Jun 23, 2006 38.37 38.70 37.66 38.45 64,754 +0.00(+0.00%)
Jun 22, 2006 38.77 38.90 38.17 38.45 138,972 -0.52(-1.33%)
Jun 21, 2006 38.18 39.23 37.28 38.97 259,828 +1.52(+4.06%)
Jun 20, 2006 37.73 38.09 37.35 37.45 137,397 -0.24(-0.64%)
Jun 19, 2006 38.75 38.88 37.25 37.69 212,627 -0.96(-2.48%)
Jun 16, 2006 39.00 39.22 38.24 38.65 429,640 -0.54(-1.38%)
Jun 15, 2006 38.72 39.51 38.42 39.19 363,930 +0.85(+2.22%)
Jun 14, 2006 38.59 38.70 37.90 38.34 198,870 -0.15(-0.39%)
Jun 13, 2006 37.91 39.27 37.56 38.49 416,118 -0.30(-0.77%)
Jun 12, 2006 40.00 40.31 38.70 38.79 276,678 -1.51(-3.75%)
Jun 09, 2006 39.50 40.87 39.50 40.30 197,575 +0.82(+2.08%)
Jun 08, 2006 41.07 41.50 38.99 39.48 644,166 -1.91(-4.61%)
Jun 07, 2006 42.72 42.92 41.32 41.39 414,122 -1.08(-2.54%)
Jun 06, 2006 43.22 43.45 42.35 42.47 289,456 -0.75(-1.74%)
Jun 05, 2006 44.40 44.49 42.68 43.22 531,039 -1.20(-2.70%)
Jun 02, 2006 44.41 46.47 42.75 44.42 2,603,388 -9.51(-17.63%)
Jun 01, 2006 51.93 54.09 51.33 53.93 437,546 +2.28(+4.41%)
May 31, 2006 51.30 52.31 50.62 51.65 215,599 +0.61(+1.20%)
May 30, 2006 51.40 51.71 50.78 51.04 194,979 -0.23(-0.45%)
May 26, 2006 50.91 51.51 50.83 51.27 131,628 +0.59(+1.16%)
May 25, 2006 50.48 50.98 49.91 50.68 156,639 +0.67(+1.34%)
May 24, 2006 48.44 50.05 48.00 50.01 147,004 +1.48(+3.05%)
May 23, 2006 49.87 49.90 48.48 48.53 133,406 -1.09(-2.20%)
May 22, 2006 48.20 50.23 48.20 49.62 201,163 +1.08(+2.22%)
May 19, 2006 46.29 49.23 46.10 48.54 259,190 +2.31(+5.00%)
May 18, 2006 46.34 47.20 46.13 46.23 147,463 +0.23(+0.50%)
May 17, 2006 45.53 46.38 45.33 46.00 162,090 +0.05(+0.11%)
May 16, 2006 43.12 46.93 43.12 45.95 331,060 +2.85(+6.61%)
May 15, 2006 44.00 44.00 42.10 43.10 116,236 -1.29(-2.91%)
May 12, 2006 45.24 45.40 44.21 44.39 77,660 -1.02(-2.25%)
May 11, 2006 47.71 47.81 45.26 45.41 68,799 -2.41(-5.04%)
May 10, 2006 48.09 48.60 47.61 47.82 78,017 -0.27(-0.56%)
May 09, 2006 47.20 48.36 46.84 48.09 98,387 +0.69(+1.46%)
May 08, 2006 47.34 47.90 47.13 47.40 45,419 -0.18(-0.38%)
May 05, 2006 47.79 47.83 47.13 47.58 42,039 +0.29(+0.61%)
May 04, 2006 47.33 47.64 46.63 47.29 76,192 +0.30(+0.64%)
May 03, 2006 46.66 47.20 46.05 46.99 103,647 +0.41(+0.88%)
May 02, 2006 46.99 47.48 46.30 46.58 112,031 +0.05(+0.11%)
May 01, 2006 47.64 47.64 46.46 46.53 77,300 -0.39(-0.83%)
Apr 28, 2006 46.72 47.50 46.31 46.92 79,800 +0.10(+0.21%)
Apr 27, 2006 47.04 48.24 46.42 46.82 71,764 -0.53(-1.12%)
Apr 26, 2006 47.69 48.17 46.92 47.35 76,377 +0.04(+0.08%)
Apr 25, 2006 47.17 47.53 46.44 47.31 88,935 +0.38(+0.81%)
Apr 24, 2006 48.43 48.43 46.55 46.93 85,037 -1.41(-2.92%)
Apr 21, 2006 49.04 49.69 48.25 48.34 130,850 -0.61(-1.25%)
Apr 20, 2006 48.92 49.29 48.01 48.95 91,992 +0.18(+0.37%)
Apr 19, 2006 48.07 48.97 48.07 48.77 147,487 +0.73(+1.52%)
Apr 18, 2006 46.22 48.04 45.73 48.04 75,917 +2.17(+4.73%)
Apr 17, 2006 46.47 46.66 45.15 45.87 82,247 -0.69(-1.48%)
Apr 13, 2006 46.31 47.00 45.84 46.56 24,399 +0.31(+0.67%)
Apr 12, 2006 45.87 46.68 45.56 46.25 53,391 +0.38(+0.83%)
Apr 11, 2006 47.79 47.79 45.66 45.87 82,249 -1.62(-3.41%)
Apr 10, 2006 47.90 48.30 47.25 47.49 76,493 -0.60(-1.25%)
Apr 07, 2006 49.10 49.45 47.95 48.09 62,892 -0.77(-1.58%)
Apr 06, 2006 48.60 49.31 47.80 48.86 101,661 +0.27(+0.56%)
Apr 05, 2006 47.74 48.61 47.23 48.59 78,865 +1.11(+2.34%)
Apr 04, 2006 47.45 48.17 46.53 47.48 85,958 -0.37(-0.77%)
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.