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 31, 2006 44.12 44.99 43.53 44.42 250,693 +0.52(+1.20%)
May 30, 2006 44.20 44.47 43.67 43.90 226,716 -0.20(-0.45%)
May 26, 2006 43.78 44.30 43.71 44.09 153,053 +0.51(+1.16%)
May 25, 2006 43.41 43.84 42.92 43.59 182,135 +0.58(+1.34%)
May 24, 2006 41.66 43.04 41.28 43.01 170,932 +1.27(+3.05%)
May 23, 2006 42.89 42.91 41.69 41.74 155,121 -0.94(-2.20%)
May 22, 2006 41.45 43.20 41.45 42.67 233,907 +0.93(+2.22%)
May 19, 2006 39.81 42.34 39.65 41.74 301,379 +1.99(+5.00%)
May 18, 2006 39.85 40.59 39.67 39.76 171,466 +0.20(+0.50%)
May 17, 2006 39.16 39.89 38.98 39.56 188,474 +0.04(+0.11%)
May 16, 2006 37.08 40.36 37.08 39.52 384,948 +2.45(+6.61%)
May 15, 2006 37.84 37.84 36.21 37.07 135,156 -1.11(-2.91%)
May 12, 2006 38.91 39.04 38.02 38.18 90,301 -0.88(-2.25%)
May 11, 2006 41.03 41.12 38.92 39.05 79,997 -2.07(-5.04%)
May 10, 2006 41.36 41.80 40.95 41.13 90,716 -0.23(-0.56%)
May 09, 2006 40.59 41.59 40.28 41.36 114,401 +0.59(+1.46%)
May 08, 2006 40.71 41.19 40.53 40.76 52,812 -0.15(-0.38%)
May 05, 2006 41.10 41.13 40.53 40.92 48,881 +0.25(+0.61%)
May 04, 2006 40.70 40.97 40.10 40.67 88,594 +0.26(+0.64%)
May 03, 2006 40.13 40.59 39.60 40.41 120,518 +0.35(+0.88%)
May 02, 2006 40.41 40.83 39.82 40.06 130,266 +0.04(+0.11%)
May 01, 2006 40.97 40.97 39.96 40.02 89,882 -0.34(-0.83%)
Apr 28, 2006 40.18 40.85 39.83 40.35 92,789 +0.09(+0.21%)
Apr 27, 2006 40.45 41.49 39.92 40.27 83,445 -0.46(-1.12%)
Apr 26, 2006 41.01 41.43 40.35 40.72 88,809 +0.03(+0.08%)
Apr 25, 2006 40.57 40.88 39.94 40.69 103,411 +0.33(+0.81%)
Apr 24, 2006 41.65 41.65 40.03 40.36 98,878 -1.21(-2.92%)
Apr 21, 2006 42.17 42.73 41.50 41.57 152,149 -0.52(-1.25%)
Apr 20, 2006 42.07 42.39 41.29 42.10 106,965 +0.15(+0.37%)
Apr 19, 2006 41.34 42.11 41.34 41.94 171,494 +0.63(+1.52%)
Apr 18, 2006 39.75 41.31 39.33 41.31 88,274 +1.87(+4.73%)
Apr 17, 2006 39.96 40.13 38.83 39.45 95,634 -0.59(-1.48%)
Apr 13, 2006 39.83 40.42 39.42 40.04 28,370 +0.27(+0.67%)
Apr 12, 2006 39.45 40.15 39.18 39.78 62,081 +0.33(+0.83%)
Apr 11, 2006 41.10 41.10 39.27 39.45 95,637 -1.39(-3.41%)
Apr 10, 2006 41.19 41.54 40.64 40.84 88,944 -0.52(-1.25%)
Apr 07, 2006 42.23 42.53 41.24 41.36 73,129 -0.66(-1.58%)
Apr 06, 2006 41.80 42.41 41.11 42.02 118,208 +0.23(+0.56%)
Apr 05, 2006 41.06 41.81 40.62 41.79 91,702 +0.95(+2.34%)
Apr 04, 2006 40.81 41.43 40.02 40.83 99,949 -0.32(-0.77%)
Apr 03, 2006 41.32 41.74 40.85 41.15 80,644 -0.17(-0.42%)
Mar 31, 2006 41.10 41.56 40.89 41.32 64,763 +0.30(+0.73%)
Mar 30, 2006 41.26 41.50 40.50 41.02 59,544 -0.09(-0.23%)
Mar 29, 2006 40.67 41.31 40.30 41.12 65,849 +0.71(+1.77%)
Mar 28, 2006 40.79 41.12 40.29 40.40 88,732 -0.44(-1.07%)
Mar 27, 2006 41.07 41.17 40.62 40.84 79,079 -0.13(-0.31%)
Mar 24, 2006 40.18 41.07 39.87 40.97 74,909 +0.91(+2.28%)
Mar 23, 2006 40.39 40.39 39.75 40.06 58,952 -0.26(-0.64%)
Mar 22, 2006 39.84 40.52 39.44 40.32 60,580 +0.46(+1.17%)
Mar 21, 2006 40.54 41.19 39.66 39.85 99,496 -0.84(-2.07%)
Mar 20, 2006 40.22 40.79 40.12 40.70 81,098 +0.33(+0.81%)
Mar 17, 2006 40.98 41.13 40.21 40.37 233,487 -0.37(-0.91%)
Mar 16, 2006 41.38 41.66 40.33 40.74 95,041 -0.45(-1.09%)
Mar 15, 2006 40.84 41.28 40.39 41.19 71,583 +0.47(+1.16%)
Mar 14, 2006 39.62 41.06 39.62 40.71 114,456 +0.90(+2.27%)
Mar 13, 2006 39.65 40.35 39.63 39.81 124,051 +0.36(+0.92%)
Mar 10, 2006 39.25 39.90 39.14 39.45 75,580 +0.15(+0.37%)
Mar 09, 2006 39.56 39.82 38.80 39.30 152,146 -0.07(-0.17%)
Mar 08, 2006 39.88 40.29 38.92 39.37 180,492 -0.61(-1.53%)
Mar 07, 2006 40.84 41.10 39.73 39.98 86,180 -0.89(-2.17%)
Mar 06, 2006 40.99 40.99 40.51 40.87 62,247 -0.21(-0.50%)
Mar 03, 2006 41.35 41.88 40.88 41.07 94,162 -0.49(-1.18%)
Mar 02, 2006 41.88 42.00 41.17 41.56 100,640 +0.03(+0.06%)
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.