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 (%)
Jul 30, 2004 32.45 33.02 32.40 32.68 214,648 +0.26(+0.80%)
Jul 29, 2004 31.88 32.65 31.88 32.42 402,552 +0.78(+2.47%)
Jul 28, 2004 31.05 33.54 30.87 31.64 589,526 -0.95(-2.90%)
Jul 27, 2004 34.34 35.00 32.20 32.59 509,527 -1.75(-5.09%)
Jul 26, 2004 34.82 34.89 33.76 34.33 213,717 -0.49(-1.41%)
Jul 23, 2004 35.66 35.66 34.50 34.82 175,927 -0.67(-1.89%)
Jul 22, 2004 34.96 36.04 34.40 35.49 143,021 +0.54(+1.55%)
Jul 21, 2004 36.34 36.49 34.94 34.95 133,835 -1.14(-3.17%)
Jul 20, 2004 35.37 36.29 34.96 36.09 150,811 +0.74(+2.09%)
Jul 19, 2004 35.48 35.66 34.66 35.36 141,625 -0.08(-0.22%)
Jul 16, 2004 36.08 36.29 35.34 35.43 83,719 -0.53(-1.48%)
Jul 15, 2004 36.11 36.49 35.82 35.97 76,161 -0.13(-0.36%)
Jul 14, 2004 36.14 36.93 36.07 36.09 119,184 -0.22(-0.62%)
Jul 13, 2004 36.64 36.97 36.22 36.32 97,324 -0.23(-0.64%)
Jul 12, 2004 36.77 36.96 36.23 36.55 118,370 -0.24(-0.65%)
Jul 09, 2004 36.98 37.14 36.76 36.79 62,789 -0.16(-0.44%)
Jul 08, 2004 37.26 37.79 36.83 36.95 118,486 -0.46(-1.22%)
Jul 07, 2004 37.62 38.19 37.22 37.41 145,579 -0.27(-0.71%)
Jul 06, 2004 38.55 38.60 37.56 37.68 186,160 -1.08(-2.80%)
Jul 02, 2004 39.66 39.66 38.67 38.76 96,859 -0.78(-1.98%)
Jul 01, 2004 40.67 40.89 39.50 39.54 164,416 -1.10(-2.71%)
Jun 30, 2004 39.88 40.68 39.63 40.64 150,230 +1.05(+2.65%)
Jun 29, 2004 39.35 39.84 39.27 39.59 141,277 +0.04(+0.11%)
Jun 28, 2004 40.24 40.24 39.35 39.55 187,206 -0.74(-1.84%)
Jun 25, 2004 39.30 40.30 39.16 40.29 286,275 +0.87(+2.20%)
Jun 24, 2004 39.38 40.15 39.07 39.42 176,392 +0.08(+0.20%)
Jun 23, 2004 38.44 39.35 38.26 39.35 163,951 +0.83(+2.14%)
Jun 22, 2004 37.87 38.68 37.66 38.52 158,602 +0.70(+1.84%)
Jun 21, 2004 38.11 38.27 37.67 37.82 108,951 -0.28(-0.72%)
Jun 18, 2004 38.37 38.70 37.92 38.10 297,321 -0.38(-0.98%)
Jun 17, 2004 38.58 38.74 37.91 38.48 122,207 -0.11(-0.29%)
Jun 16, 2004 38.84 39.09 38.49 38.59 83,254 -0.22(-0.58%)
Jun 15, 2004 38.71 39.30 38.38 38.81 153,021 +0.59(+1.55%)
Jun 14, 2004 39.25 39.25 38.18 38.22 182,671 -1.04(-2.65%)
Jun 10, 2004 39.04 39.51 38.93 39.26 116,742 +0.22(+0.57%)
Jun 09, 2004 39.85 39.95 39.00 39.04 115,928 -0.83(-2.09%)
Jun 08, 2004 39.62 40.16 39.51 39.87 98,835 +0.20(+0.50%)
Jun 07, 2004 39.43 39.90 38.96 39.67 138,951 +0.47(+1.21%)
Jun 04, 2004 38.96 39.47 38.66 39.20 163,369 +0.57(+1.47%)
Jun 03, 2004 38.58 39.17 38.32 38.63 293,716 -0.28(-0.71%)
Jun 02, 2004 38.95 39.25 38.67 38.91 197,090 -0.06(-0.15%)
Jun 01, 2004 38.78 39.15 38.59 38.97 258,019 -0.21(-0.53%)
May 28, 2004 39.45 39.55 38.63 39.17 341,855 -0.28(-0.72%)
May 27, 2004 38.83 39.55 38.83 39.46 381,738 +0.58(+1.50%)
May 26, 2004 38.84 39.06 38.58 38.87 481,388 -0.29(-0.75%)
May 25, 2004 38.16 39.16 37.85 39.16 483,597 +0.83(+2.15%)
May 24, 2004 37.63 38.46 37.63 38.34 352,436 +0.92(+2.46%)
May 21, 2004 36.13 37.54 36.12 37.42 507,086 +1.20(+3.30%)
May 20, 2004 35.91 36.77 34.57 36.22 1,549,745 -5.24(-12.63%)
May 19, 2004 41.17 42.26 41.07 41.46 194,299 +0.57(+1.39%)
May 18, 2004 40.74 41.26 40.39 40.89 91,742 +0.66(+1.65%)
May 17, 2004 41.02 41.20 39.90 40.23 245,345 -0.99(-2.40%)
May 14, 2004 42.51 42.51 41.07 41.22 180,695 -1.04(-2.46%)
May 13, 2004 42.81 43.08 41.46 42.26 263,949 -0.54(-1.27%)
May 12, 2004 42.91 42.98 41.45 42.80 174,067 -0.19(-0.44%)
May 11, 2004 42.76 43.65 42.58 42.99 219,996 +0.54(+1.28%)
May 10, 2004 42.24 43.38 41.57 42.45 308,367 -0.09(-0.22%)
May 07, 2004 43.76 44.51 42.54 42.54 337,204 -1.36(-3.09%)
May 06, 2004 44.77 44.94 43.77 43.90 207,206 -1.07(-2.37%)
May 05, 2004 45.58 45.58 44.61 44.97 294,530 -0.50(-1.10%)
May 04, 2004 44.34 45.90 44.31 45.47 273,252 +1.23(+2.78%)
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.