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, 2006 35.09 36.19 34.67 35.36 167,706 -0.22(-0.63%)
Jul 28, 2006 34.62 35.62 34.33 35.58 203,109 +1.21(+3.53%)
Jul 27, 2006 35.26 35.54 34.36 34.37 240,525 -0.90(-2.56%)
Jul 26, 2006 35.83 36.05 35.23 35.27 211,885 -0.86(-2.38%)
Jul 25, 2006 36.03 36.76 35.71 36.13 85,599 +0.06(+0.17%)
Jul 24, 2006 35.05 36.27 35.26 36.07 73,335 +1.01(+2.89%)
Jul 21, 2006 35.72 35.77 33.97 35.05 196,454 -0.89(-2.49%)
Jul 20, 2006 37.03 37.19 35.91 35.95 162,001 -1.05(-2.84%)
Jul 19, 2006 35.42 37.26 35.41 37.00 219,715 +1.50(+4.22%)
Jul 18, 2006 34.34 35.78 34.13 35.50 263,156 +1.42(+4.16%)
Jul 17, 2006 34.02 34.43 33.54 34.08 175,605 -0.21(-0.60%)
Jul 14, 2006 34.97 34.97 33.97 34.29 119,665 -0.69(-1.97%)
Jul 13, 2006 34.43 35.32 34.26 34.98 224,729 +0.40(+1.17%)
Jul 12, 2006 35.06 35.10 34.26 34.57 177,617 -0.63(-1.78%)
Jul 11, 2006 33.91 35.20 33.78 35.20 230,501 +1.20(+3.54%)
Jul 10, 2006 33.70 34.57 33.70 34.00 198,729 +0.34(+1.00%)
Jul 07, 2006 34.32 34.47 33.64 33.66 241,160 -0.84(-2.44%)
Jul 06, 2006 34.09 34.62 33.97 34.50 222,172 +0.55(+1.62%)
Jul 05, 2006 33.54 34.00 33.14 33.95 311,195 +0.64(+1.94%)
Jul 03, 2006 32.71 33.31 32.27 33.31 81,611 +0.34(+1.04%)
Jun 30, 2006 33.28 33.45 32.71 32.96 185,176 -0.24(-0.73%)
Jun 29, 2006 31.75 33.45 31.75 33.21 251,391 +1.69(+5.35%)
Jun 28, 2006 32.02 32.02 30.69 31.52 213,151 -0.28(-0.89%)
Jun 27, 2006 32.95 33.00 31.65 31.80 209,870 -1.20(-3.65%)
Jun 26, 2006 33.21 33.28 32.82 33.01 89,649 -0.06(-0.18%)
Jun 23, 2006 33.00 33.28 32.39 33.07 75,294 +0.00(+0.00%)
Jun 22, 2006 33.34 33.45 32.83 33.07 161,593 -0.45(-1.33%)
Jun 21, 2006 32.84 33.74 32.06 33.51 302,121 +1.31(+4.06%)
Jun 20, 2006 32.45 32.76 32.12 32.21 159,761 -0.21(-0.64%)
Jun 19, 2006 33.33 33.44 32.04 32.41 247,237 -0.83(-2.48%)
Jun 16, 2006 33.54 33.73 32.89 33.24 499,574 -0.46(-1.38%)
Jun 15, 2006 33.30 33.98 33.04 33.70 423,168 +0.73(+2.22%)
Jun 14, 2006 33.19 33.28 32.59 32.97 231,240 -0.13(-0.39%)
Jun 13, 2006 32.60 33.77 32.30 33.10 483,851 -0.26(-0.77%)
Jun 12, 2006 34.40 34.67 33.28 33.36 321,714 -1.30(-3.75%)
Jun 09, 2006 33.97 35.15 33.97 34.66 229,735 +0.71(+2.08%)
Jun 08, 2006 35.32 35.69 33.53 33.95 749,019 -1.64(-4.61%)
Jun 07, 2006 36.74 36.91 35.54 35.60 481,530 -0.93(-2.54%)
Jun 06, 2006 37.17 37.37 36.42 36.52 336,572 -0.64(-1.74%)
Jun 05, 2006 38.18 38.26 36.71 37.17 617,478 -1.03(-2.70%)
Jun 02, 2006 38.19 39.96 36.77 38.20 3,027,153 -8.18(-17.63%)
Jun 01, 2006 44.66 46.52 44.14 46.38 508,767 +1.96(+4.41%)
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%)
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.