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 (%)
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%)
May 03, 2004 43.81 44.75 43.65 44.24 117,207 +0.42(+0.96%)
Apr 30, 2004 45.49 45.58 43.81 43.82 243,019 -1.55(-3.41%)
Apr 29, 2004 45.77 46.39 44.56 45.37 178,602 -0.17(-0.38%)
Apr 28, 2004 46.89 46.94 45.45 45.54 149,300 -1.51(-3.22%)
Apr 27, 2004 47.17 48.11 46.77 47.05 98,370 -0.21(-0.44%)
Apr 26, 2004 47.77 48.18 47.19 47.26 116,393 -0.60(-1.26%)
Apr 23, 2004 48.09 48.26 47.01 47.86 226,857 -0.41(-0.86%)
Apr 22, 2004 47.16 48.38 47.04 48.27 123,951 +1.19(+2.52%)
Apr 21, 2004 47.44 47.54 46.23 47.09 213,717 -0.43(-0.90%)
Apr 20, 2004 48.26 48.73 47.49 47.52 125,347 -0.61(-1.27%)
Apr 19, 2004 47.66 48.30 46.78 48.13 171,625 +0.26(+0.54%)
Apr 16, 2004 47.94 48.16 46.97 47.87 122,091 -0.09(-0.20%)
Apr 15, 2004 48.57 48.57 47.47 47.96 155,230 -0.51(-1.05%)
Apr 14, 2004 48.55 49.15 48.04 48.47 168,369 -0.25(-0.51%)
Apr 13, 2004 49.65 50.04 48.52 48.72 263,019 -1.01(-2.04%)
Apr 12, 2004 49.20 49.85 49.12 49.73 154,532 +0.74(+1.51%)
Apr 08, 2004 48.81 49.17 48.33 48.99 211,392 +0.37(+0.76%)
Apr 07, 2004 48.54 49.02 47.83 48.63 113,486 -0.09(-0.19%)
Apr 06, 2004 48.50 48.82 47.91 48.72 186,043 -0.03(-0.07%)
Apr 05, 2004 48.50 48.92 48.07 48.75 182,206 +0.25(+0.51%)
Apr 02, 2004 47.56 48.59 47.55 48.50 273,949 +1.30(+2.75%)
Apr 01, 2004 45.78 47.55 45.78 47.21 183,020 +1.25(+2.71%)
Mar 31, 2004 45.72 46.09 45.54 45.96 187,206 +0.24(+0.53%)
Mar 30, 2004 45.36 45.80 45.36 45.72 114,649 +0.09(+0.19%)
Mar 29, 2004 44.93 46.21 44.76 45.63 204,532 +0.65(+1.45%)
Mar 26, 2004 44.64 45.11 44.63 44.98 167,788 +0.09(+0.19%)
Mar 25, 2004 44.11 44.90 44.11 44.89 196,974 +0.75(+1.69%)
Mar 24, 2004 43.89 44.79 43.60 44.14 183,485 +0.18(+0.41%)
Mar 23, 2004 44.04 44.38 43.88 43.96 141,160 -0.01(-0.02%)
Mar 22, 2004 44.85 45.01 43.88 43.97 166,625 -1.14(-2.52%)
Mar 19, 2004 44.68 45.37 44.16 45.11 199,299 +0.68(+1.53%)
Mar 18, 2004 44.93 45.30 43.73 44.43 110,928 -0.72(-1.60%)
Mar 17, 2004 44.39 45.37 44.15 45.15 150,695 +0.95(+2.16%)
Mar 16, 2004 44.34 44.71 44.00 44.20 105,231 +0.31(+0.71%)
Mar 15, 2004 45.08 45.08 43.84 43.89 201,043 -1.22(-2.71%)
Mar 12, 2004 44.20 45.14 43.79 45.11 122,556 +0.82(+1.84%)
Mar 11, 2004 44.72 45.21 44.20 44.29 170,230 -0.49(-1.09%)
Mar 10, 2004 44.27 45.03 44.21 44.78 152,556 +0.51(+1.15%)
Mar 09, 2004 45.16 45.24 44.04 44.27 216,043 -0.95(-2.09%)
Mar 08, 2004 44.87 45.41 44.82 45.22 208,136 +0.20(+0.44%)
Mar 05, 2004 45.07 45.37 44.64 45.02 163,834 -0.34(-0.76%)
Mar 04, 2004 45.50 45.87 45.18 45.37 145,230 +0.02(+0.04%)
Mar 03, 2004 45.44 45.92 44.94 45.35 101,393 -0.08(-0.17%)
Mar 02, 2004 45.88 45.92 45.05 45.43 159,532 -0.41(-0.90%)
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.