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 (%)
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%)
Mar 01, 2004 44.51 45.91 44.21 45.84 196,741 +1.50(+3.37%)
Feb 27, 2004 44.47 44.87 44.20 44.34 101,859 -0.27(-0.60%)
Feb 26, 2004 43.99 44.72 43.43 44.61 177,904 +0.61(+1.39%)
Feb 25, 2004 43.65 44.14 43.29 44.00 125,812 +0.38(+0.87%)
Feb 24, 2004 43.69 44.10 42.81 43.62 214,183 +0.02(+0.04%)
Feb 23, 2004 44.89 44.89 43.47 43.60 329,879 -1.12(-2.50%)
Feb 20, 2004 44.52 44.88 44.45 44.72 328,134 +0.15(+0.33%)
Feb 19, 2004 45.06 45.36 44.48 44.57 212,555 -0.51(-1.12%)
Feb 18, 2004 45.12 45.49 44.85 45.08 128,021 +0.07(+0.15%)
Feb 17, 2004 44.88 45.30 44.76 45.01 346,274 +0.29(+0.65%)
Feb 13, 2004 44.82 45.92 44.51 44.72 408,017 -0.09(-0.19%)
Feb 12, 2004 45.58 45.80 44.63 44.81 318,367 -0.90(-1.98%)
Feb 11, 2004 46.91 47.12 44.94 45.71 992,195 -1.12(-2.39%)
Feb 10, 2004 46.41 46.86 46.15 46.83 260,228 +0.77(+1.66%)
Feb 09, 2004 45.38 46.28 45.37 46.06 285,344 +0.72(+1.59%)
Feb 06, 2004 43.63 45.38 43.30 45.34 270,345 +1.83(+4.21%)
Feb 05, 2004 43.65 44.26 43.26 43.51 248,950 -0.22(-0.51%)
Feb 04, 2004 44.46 45.15 43.65 43.73 407,668 -0.14(-0.31%)
Feb 03, 2004 44.19 44.63 43.87 43.87 193,950 -0.10(-0.23%)
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.