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 (%)
Dec 31, 2004 40.61 41.86 40.61 41.30 107,091 +0.34(+0.82%)
Dec 30, 2004 40.56 41.20 40.56 40.96 125,347 +0.20(+0.49%)
Dec 29, 2004 40.69 41.41 40.69 40.76 154,416 -0.28(-0.69%)
Dec 28, 2004 39.61 41.11 39.60 41.05 163,718 +1.29(+3.24%)
Dec 27, 2004 39.93 40.04 39.52 39.76 172,206 +0.05(+0.13%)
Dec 23, 2004 40.03 40.03 39.31 39.71 86,975 +0.02(+0.04%)
Dec 22, 2004 38.92 40.21 38.67 39.69 346,390 +1.46(+3.82%)
Dec 21, 2004 36.72 38.61 36.43 38.23 386,390 +2.01(+5.56%)
Dec 20, 2004 36.66 37.11 36.12 36.22 78,022 -0.40(-1.10%)
Dec 17, 2004 37.25 37.41 36.62 36.62 94,998 -0.45(-1.21%)
Dec 16, 2004 37.68 37.94 36.77 37.07 107,905 -0.66(-1.76%)
Dec 15, 2004 37.67 38.00 37.37 37.73 112,091 -0.04(-0.11%)
Dec 14, 2004 36.76 38.12 36.76 37.77 139,184 +0.84(+2.28%)
Dec 13, 2004 36.25 36.93 36.10 36.93 59,766 +0.50(+1.37%)
Dec 10, 2004 36.03 36.45 35.92 36.43 52,906 +0.19(+0.52%)
Dec 09, 2004 36.20 36.46 35.61 36.24 87,091 -0.32(-0.87%)
Dec 08, 2004 37.13 37.13 36.13 36.56 147,323 -0.21(-0.56%)
Dec 07, 2004 37.74 37.88 36.76 36.77 86,277 -1.04(-2.75%)
Dec 06, 2004 37.69 37.96 37.14 37.81 61,161 +0.03(+0.07%)
Dec 03, 2004 38.80 38.80 37.70 37.78 74,417 -0.96(-2.49%)
Dec 02, 2004 37.69 38.79 37.69 38.74 157,207 +0.94(+2.48%)
Dec 01, 2004 37.13 38.25 36.89 37.81 153,137 +1.10(+3.00%)
Nov 30, 2004 36.40 37.13 36.40 36.71 108,603 +0.04(+0.12%)
Nov 29, 2004 36.27 36.98 36.04 36.66 81,975 +0.09(+0.24%)
Nov 26, 2004 36.88 36.88 36.53 36.58 16,511 -0.05(-0.14%)
Nov 24, 2004 36.23 36.87 36.22 36.63 54,185 +0.51(+1.40%)
Nov 23, 2004 36.20 36.61 35.69 36.12 91,742 -0.23(-0.64%)
Nov 22, 2004 36.20 36.36 36.05 36.35 74,882 +0.09(+0.26%)
Nov 19, 2004 36.99 37.28 36.11 36.26 119,068 -1.06(-2.83%)
Nov 18, 2004 36.84 37.32 36.51 37.32 74,301 +0.43(+1.17%)
Nov 17, 2004 36.24 37.31 36.23 36.89 73,836 +0.77(+2.12%)
Nov 16, 2004 36.89 36.89 35.64 36.12 87,440 -0.79(-2.14%)
Nov 15, 2004 36.42 37.15 36.42 36.91 132,788 +0.46(+1.27%)
Nov 12, 2004 35.08 36.46 35.05 36.45 198,136 +1.33(+3.80%)
Nov 11, 2004 34.90 35.11 34.66 35.11 82,208 +0.34(+0.96%)
Nov 10, 2004 35.26 35.26 34.70 34.78 115,696 -0.27(-0.76%)
Nov 09, 2004 35.23 35.55 34.74 35.05 238,252 -0.04(-0.12%)
Nov 08, 2004 33.97 35.25 33.97 35.09 264,298 +1.14(+3.34%)
Nov 05, 2004 34.31 34.49 33.74 33.95 210,113 -0.36(-1.05%)
Nov 04, 2004 34.09 34.40 33.69 34.31 226,857 +0.03(+0.10%)
Nov 03, 2004 33.88 34.74 33.73 34.28 228,368 +0.82(+2.44%)
Nov 02, 2004 33.45 33.80 33.38 33.46 254,763 -0.06(-0.18%)
Nov 01, 2004 33.70 34.00 33.42 33.52 239,182 -0.26(-0.76%)
Oct 29, 2004 34.23 34.48 33.70 33.78 92,440 -0.66(-1.92%)
Oct 28, 2004 33.42 34.85 33.21 34.44 522,085 +0.91(+2.72%)
Oct 27, 2004 31.31 34.07 31.05 33.53 709,176 +3.37(+11.18%)
Oct 26, 2004 30.60 30.84 30.16 30.16 231,508 -0.64(-2.07%)
Oct 25, 2004 30.80 31.30 30.56 30.80 81,626 -0.03(-0.11%)
Oct 22, 2004 31.99 32.04 30.83 30.83 127,788 -0.97(-3.06%)
Oct 21, 2004 31.77 32.06 31.30 31.80 157,672 +0.34(+1.07%)
Oct 20, 2004 31.41 31.65 31.30 31.47 101,393 -0.17(-0.54%)
Oct 19, 2004 32.27 32.91 31.53 31.64 126,161 -0.51(-1.58%)
Oct 18, 2004 31.96 32.23 30.87 32.15 104,765 +0.19(+0.59%)
Oct 15, 2004 31.68 32.24 31.48 31.96 69,533 +0.47(+1.50%)
Oct 14, 2004 32.20 32.27 31.48 31.48 92,789 -0.68(-2.11%)
Oct 13, 2004 32.06 32.53 31.84 32.16 79,417 +0.49(+1.55%)
Oct 12, 2004 31.42 32.04 31.41 31.67 64,533 -0.09(-0.30%)
Oct 11, 2004 31.72 31.99 31.61 31.77 78,022 +0.22(+0.71%)
Oct 08, 2004 32.38 32.53 31.52 31.55 129,184 -0.84(-2.60%)
Oct 07, 2004 32.84 32.93 32.36 32.39 149,649 -0.35(-1.08%)
Oct 06, 2004 32.67 32.98 32.23 32.74 207,671 +0.11(+0.34%)
Oct 05, 2004 32.84 32.93 32.39 32.63 165,927 -0.19(-0.58%)
Oct 04, 2004 32.81 33.33 32.66 32.82 178,718 +0.17(+0.53%)
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.