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 29, 2007 40.40 42.78 39.88 41.38 949,970 +5.06(+13.93%)
Jun 28, 2007 36.18 36.76 35.73 36.32 264,716 +0.34(+0.94%)
Jun 27, 2007 35.11 36.07 35.09 35.98 117,202 +0.66(+1.87%)
Jun 26, 2007 35.48 35.68 35.07 35.32 126,311 -0.04(-0.11%)
Jun 25, 2007 36.04 36.21 35.21 35.36 114,113 -0.78(-2.16%)
Jun 22, 2007 36.32 36.48 35.84 36.14 230,329 -0.22(-0.61%)
Jun 21, 2007 35.81 36.40 35.39 36.36 117,446 +0.41(+1.14%)
Jun 20, 2007 37.18 37.18 35.85 35.95 143,300 -1.08(-2.92%)
Jun 19, 2007 36.86 37.24 36.51 37.03 78,600 +0.09(+0.24%)
Jun 18, 2007 37.09 37.45 36.64 36.94 68,600 +0.00(+0.00%)
Jun 15, 2007 36.85 37.04 36.41 36.94 216,400 +0.93(+2.58%)
Jun 14, 2007 35.80 36.51 35.79 36.01 136,600 +0.21(+0.59%)
Jun 13, 2007 35.52 35.84 35.14 35.80 135,000 +0.50(+1.42%)
Jun 12, 2007 35.50 35.81 35.20 35.30 233,600 -0.34(-0.95%)
Jun 11, 2007 35.14 35.93 34.99 35.64 256,975 +0.33(+0.93%)
Jun 08, 2007 34.92 35.38 34.64 35.31 128,014 +0.42(+1.20%)
Jun 07, 2007 34.60 35.16 34.53 34.89 304,766 +0.09(+0.26%)
Jun 06, 2007 34.96 35.18 34.69 34.80 191,946 -0.26(-0.74%)
Jun 05, 2007 35.71 35.72 34.61 35.06 279,420 -0.88(-2.45%)
Jun 04, 2007 36.23 36.43 35.82 35.94 136,149 -0.33(-0.91%)
Jun 01, 2007 36.47 36.85 35.64 36.27 207,509 -0.16(-0.44%)
May 31, 2007 36.36 36.44 35.90 36.43 196,811 +0.22(+0.61%)
May 30, 2007 35.68 36.25 35.61 36.21 92,593 +0.29(+0.81%)
May 29, 2007 35.77 36.12 35.36 35.92 127,859 +0.13(+0.36%)
May 25, 2007 35.78 35.93 35.41 35.79 117,560 +0.05(+0.14%)
May 24, 2007 35.61 36.15 35.27 35.74 220,127 +0.22(+0.62%)
May 23, 2007 35.49 36.85 35.25 35.52 284,450 -0.13(-0.36%)
May 22, 2007 37.74 37.74 35.01 35.65 721,603 -2.55(-6.68%)
May 21, 2007 38.29 38.95 38.12 38.20 75,920 -0.22(-0.57%)
May 18, 2007 38.37 38.58 38.07 38.42 63,919 +0.07(+0.18%)
May 17, 2007 38.29 38.62 38.16 38.35 99,010 -0.14(-0.36%)
May 16, 2007 37.70 38.49 37.67 38.49 68,858 +0.78(+2.07%)
May 15, 2007 38.31 38.65 37.71 37.71 69,540 -0.47(-1.23%)
May 14, 2007 38.93 38.93 38.02 38.18 99,403 -0.77(-1.98%)
May 11, 2007 38.79 39.42 38.54 38.95 105,056 +0.37(+0.96%)
May 10, 2007 39.83 39.83 38.54 38.58 210,428 -1.23(-3.09%)
May 09, 2007 39.02 40.04 38.52 39.81 157,839 +0.61(+1.56%)
May 08, 2007 37.99 39.89 37.34 39.20 188,650 +1.11(+2.91%)
May 07, 2007 38.08 38.37 37.78 38.09 86,304 -0.01(-0.03%)
May 04, 2007 37.76 38.10 37.52 38.10 78,189 +0.35(+0.93%)
May 03, 2007 37.49 38.09 37.35 37.75 155,758 +0.26(+0.69%)
May 02, 2007 36.97 37.82 36.97 37.49 78,648 +0.47(+1.27%)
May 01, 2007 36.57 37.27 36.25 37.02 99,000 +0.58(+1.59%)
Apr 30, 2007 37.64 37.69 36.40 36.44 114,076 -1.11(-2.96%)
Apr 27, 2007 37.51 37.72 37.38 37.55 153,914 -0.01(-0.03%)
Apr 26, 2007 37.94 38.06 37.50 37.56 296,032 -0.39(-1.03%)
Apr 25, 2007 38.78 38.78 37.83 37.95 110,886 -0.54(-1.40%)
Apr 24, 2007 38.83 38.88 38.00 38.49 102,350 +0.11(+0.29%)
Apr 23, 2007 38.66 38.87 38.21 38.38 51,884 -0.33(-0.85%)
Apr 20, 2007 38.28 38.97 38.02 38.71 94,199 +0.78(+2.06%)
Apr 19, 2007 38.61 38.90 37.76 37.93 72,186 -0.77(-1.99%)
Apr 18, 2007 38.83 39.12 38.58 38.70 80,401 -0.36(-0.92%)
Apr 17, 2007 38.46 39.09 38.32 39.06 132,811 +0.56(+1.45%)
Apr 16, 2007 38.18 38.57 38.18 38.50 155,273 +0.50(+1.32%)
Apr 13, 2007 38.90 38.90 37.99 38.00 245,623 -0.64(-1.66%)
Apr 12, 2007 38.20 38.92 37.84 38.64 118,079 +0.30(+0.78%)
Apr 11, 2007 38.24 38.47 37.74 38.34 133,983 +0.19(+0.50%)
Apr 10, 2007 37.71 38.22 37.71 38.15 55,913 +0.55(+1.46%)
Apr 09, 2007 37.94 38.00 37.50 37.60 85,476 -0.32(-0.84%)
Apr 05, 2007 37.45 37.94 37.00 37.92 106,604 +0.57(+1.53%)
Apr 04, 2007 37.21 37.50 36.86 37.35 109,474 +0.02(+0.05%)
Apr 03, 2007 36.80 37.41 36.70 37.33 90,742 +0.86(+2.36%)
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.