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 31, 2009 24.08 24.13 23.58 23.62 314,980 -0.49(-2.03%)
Jul 30, 2009 24.24 24.63 23.89 24.11 228,965 +0.22(+0.94%)
Jul 29, 2009 25.89 26.22 23.65 23.89 413,366 -2.40(-9.13%)
Jul 28, 2009 25.89 26.62 25.84 26.29 447,419 +0.23(+0.89%)
Jul 27, 2009 25.50 26.10 24.66 26.06 449,476 +0.40(+1.58%)
Jul 24, 2009 25.18 25.94 24.91 25.65 449,372 +0.35(+1.39%)
Jul 23, 2009 25.16 25.72 24.80 25.30 260,373 +0.36(+1.45%)
Jul 22, 2009 24.73 25.16 24.73 24.94 217,362 +0.35(+1.43%)
Jul 21, 2009 25.48 26.11 24.09 24.59 521,862 -2.42(-8.95%)
Jul 20, 2009 29.16 29.21 26.96 27.00 247,545 -2.06(-7.07%)
Jul 17, 2009 29.28 29.57 28.62 29.06 103,209 -0.11(-0.38%)
Jul 16, 2009 28.51 29.35 28.02 29.17 152,637 +0.83(+2.91%)
Jul 15, 2009 27.07 28.41 27.07 28.35 183,749 +1.50(+5.61%)
Jul 14, 2009 26.39 26.95 26.27 26.84 180,750 +0.31(+1.17%)
Jul 13, 2009 25.84 26.53 25.13 26.53 173,322 +0.89(+3.49%)
Jul 10, 2009 25.24 25.86 25.09 25.64 158,891 +0.33(+1.29%)
Jul 09, 2009 25.77 26.10 25.23 25.31 172,438 -0.34(-1.31%)
Jul 08, 2009 26.56 26.74 25.26 25.65 155,968 -0.58(-2.23%)
Jul 07, 2009 26.98 27.24 26.19 26.23 110,325 -0.65(-2.43%)
Jul 06, 2009 27.18 27.67 26.33 26.88 130,886 -0.32(-1.17%)
Jul 02, 2009 28.60 29.09 27.09 27.20 159,117 -1.64(-5.69%)
Jul 01, 2009 28.47 29.03 28.38 28.84 164,622 +0.06(+0.21%)
Jun 30, 2009 29.27 29.52 28.45 28.78 160,844 -0.19(-0.65%)
Jun 29, 2009 29.57 29.70 28.45 28.97 185,725 -0.67(-2.26%)
Jun 26, 2009 29.83 30.20 29.48 29.64 251,152 -0.46(-1.51%)
Jun 25, 2009 29.74 30.17 29.18 30.10 95,112 +0.59(+2.01%)
Jun 24, 2009 30.15 30.30 29.40 29.51 107,628 -0.29(-0.98%)
Jun 23, 2009 30.53 30.80 29.77 29.80 168,624 -0.61(-2.01%)
Jun 22, 2009 31.51 31.90 30.28 30.41 114,074 -1.17(-3.70%)
Jun 19, 2009 32.06 32.40 31.24 31.58 207,361 -0.26(-0.81%)
Jun 18, 2009 31.02 31.85 30.77 31.84 177,906 +0.69(+2.21%)
Jun 17, 2009 30.70 31.35 30.44 31.15 184,520 +0.37(+1.20%)
Jun 16, 2009 30.67 30.96 30.53 30.78 219,137 +0.25(+0.82%)
Jun 15, 2009 30.00 30.59 29.77 30.53 218,393 +0.17(+0.57%)
Jun 12, 2009 30.75 31.17 30.04 30.36 153,082 -0.55(-1.78%)
Jun 11, 2009 30.58 31.36 29.79 30.91 189,170 +1.07(+3.60%)
Jun 10, 2009 30.41 30.44 29.28 29.83 189,024 -0.41(-1.36%)
Jun 09, 2009 29.90 30.47 29.60 30.25 147,801 +0.53(+1.79%)
Jun 08, 2009 29.62 30.08 29.39 29.71 151,986 -0.06(-0.20%)
Jun 05, 2009 29.83 30.10 29.13 29.77 102,628 +0.12(+0.41%)
Jun 04, 2009 29.09 29.71 28.63 29.65 91,425 +0.48(+1.65%)
Jun 03, 2009 29.36 29.79 28.98 29.17 108,756 -0.34(-1.17%)
Jun 02, 2009 29.28 29.66 28.77 29.52 153,169 +0.18(+0.62%)
Jun 01, 2009 28.83 29.56 28.38 29.34 207,319 +1.02(+3.61%)
May 29, 2009 28.35 28.36 27.35 28.31 152,695 +0.19(+0.67%)
May 28, 2009 28.07 28.54 27.35 28.12 123,185 +0.19(+0.68%)
May 27, 2009 28.16 28.48 27.74 27.93 203,937 -0.54(-1.90%)
May 26, 2009 25.96 28.53 25.96 28.48 409,142 +2.30(+8.81%)
May 22, 2009 24.85 27.15 24.75 26.17 560,728 +4.15(+18.87%)
May 21, 2009 22.25 22.59 21.59 22.02 107,717 -0.58(-2.59%)
May 20, 2009 23.03 23.25 22.39 22.60 126,163 -0.18(-0.79%)
May 19, 2009 22.43 23.15 22.34 22.78 64,033 +0.11(+0.49%)
May 18, 2009 22.15 22.84 22.15 22.67 93,771 +0.73(+3.33%)
May 15, 2009 21.67 22.36 21.47 21.94 97,446 +0.27(+1.23%)
May 14, 2009 20.92 21.97 20.68 21.67 103,114 +0.90(+4.35%)
May 13, 2009 21.26 21.96 20.36 20.77 136,726 -0.74(-3.44%)
May 12, 2009 21.35 21.79 20.49 21.51 140,421 +0.23(+1.09%)
May 11, 2009 21.73 22.23 20.74 21.28 184,103 -0.77(-3.51%)
May 08, 2009 22.26 22.38 21.48 22.05 117,028 +0.22(+1.02%)
May 07, 2009 22.88 22.90 21.71 21.83 105,103 -0.68(-3.02%)
May 06, 2009 23.43 23.43 22.34 22.51 155,596 -0.58(-2.53%)
May 05, 2009 24.33 24.33 22.46 23.09 108,454 -1.36(-5.56%)
May 04, 2009 23.81 24.85 23.80 24.45 174,360 +0.96(+4.10%)
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.