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 (%)
Feb 28, 2006 42.76 42.63 40.81 41.09 232,432 -1.67(-3.90%)
Feb 27, 2006 41.88 43.20 41.83 42.76 92,503 +1.05(+2.52%)
Feb 24, 2006 41.52 42.00 41.29 41.71 96,157 +0.10(+0.25%)
Feb 23, 2006 42.08 42.14 41.36 41.61 132,028 -0.78(-1.85%)
Feb 22, 2006 42.36 42.77 41.73 42.39 178,737 +0.04(+0.10%)
Feb 21, 2006 42.68 42.68 42.08 42.35 205,063 -0.42(-0.99%)
Feb 17, 2006 43.00 43.00 42.34 42.77 144,081 -0.16(-0.38%)
Feb 16, 2006 42.89 43.00 42.44 42.93 164,532 +0.10(+0.24%)
Feb 15, 2006 42.37 42.97 42.19 42.83 163,018 +0.21(+0.48%)
Feb 14, 2006 42.14 42.84 41.69 42.62 177,724 -0.30(-0.70%)
Feb 13, 2006 42.97 43.09 42.22 42.92 85,304 +0.04(+0.10%)
Feb 10, 2006 43.34 43.55 42.02 42.88 117,757 -0.50(-1.15%)
Feb 09, 2006 43.62 44.34 43.37 43.38 75,395 -0.30(-0.69%)
Feb 08, 2006 43.44 44.08 43.36 43.68 111,371 +0.34(+0.77%)
Feb 07, 2006 44.14 44.51 43.05 43.34 125,900 -0.65(-1.47%)
Feb 06, 2006 43.45 44.27 43.25 43.99 128,405 +0.62(+1.43%)
Feb 03, 2006 43.86 44.03 43.21 43.37 115,787 -0.83(-1.87%)
Feb 02, 2006 45.37 45.55 43.58 44.20 260,128 -1.51(-3.29%)
Feb 01, 2006 46.87 47.62 45.38 45.70 662,525 +2.16(+4.96%)
Jan 31, 2006 43.64 43.74 42.83 43.54 215,407 -0.25(-0.57%)
Jan 30, 2006 44.72 44.81 43.60 43.79 122,402 -1.05(-2.34%)
Jan 27, 2006 44.05 44.99 43.32 44.84 170,592 +0.79(+1.80%)
Jan 26, 2006 43.49 44.36 43.27 44.05 101,379 +0.64(+1.49%)
Jan 25, 2006 43.82 43.82 43.05 43.40 108,275 -0.34(-0.77%)
Jan 24, 2006 42.72 44.05 42.68 43.74 99,255 +0.94(+2.19%)
Jan 23, 2006 42.63 43.34 42.57 42.80 83,582 +0.29(+0.69%)
Jan 20, 2006 43.65 43.67 42.26 42.51 111,329 -0.96(-2.22%)
Jan 19, 2006 43.43 43.59 42.93 43.47 147,518 +0.05(+0.12%)
Jan 18, 2006 42.73 43.43 42.23 43.42 95,325 +0.62(+1.45%)
Jan 17, 2006 42.88 43.10 42.57 42.80 87,386 -0.23(-0.54%)
Jan 13, 2006 43.18 43.34 42.67 43.03 43,268 +0.07(+0.16%)
Jan 12, 2006 43.61 43.66 42.88 42.97 92,905 -0.88(-2.00%)
Jan 11, 2006 43.09 43.90 42.97 43.84 268,369 +0.88(+2.04%)
Jan 10, 2006 41.99 43.19 41.99 42.97 105,055 +0.51(+1.20%)
Jan 09, 2006 42.14 42.59 42.14 42.46 181,475 +0.36(+0.86%)
Jan 06, 2006 41.89 42.31 41.46 42.10 159,428 +0.47(+1.14%)
Jan 05, 2006 41.71 41.86 41.62 41.62 142,110 -0.09(-0.21%)
Jan 04, 2006 41.15 41.81 41.01 41.71 217,479 +0.44(+1.06%)
Jan 03, 2006 40.71 41.33 39.59 41.27 197,960 +0.52(+1.29%)
Dec 30, 2005 40.87 41.27 40.65 40.75 92,209 -0.43(-1.04%)
Dec 29, 2005 41.31 41.50 41.02 41.18 53,230 -0.10(-0.25%)
Dec 28, 2005 41.70 41.70 40.79 41.28 92,673 -0.22(-0.52%)
Dec 27, 2005 42.46 42.48 41.30 41.50 75,347 -0.94(-2.21%)
Dec 23, 2005 42.48 42.53 41.93 42.43 54,060 +0.15(+0.35%)
Dec 22, 2005 41.86 42.44 41.81 42.29 56,139 +0.28(+0.68%)
Dec 21, 2005 41.67 42.00 41.01 42.00 77,743 +0.73(+1.77%)
Dec 20, 2005 40.58 42.00 40.58 41.27 177,756 +0.46(+1.14%)
Dec 19, 2005 41.50 41.50 40.52 40.81 107,955 -0.66(-1.60%)
Dec 16, 2005 41.86 42.29 41.26 41.47 217,831 -0.41(-0.99%)
Dec 15, 2005 43.24 43.24 41.26 41.88 205,048 -1.48(-3.41%)
Dec 14, 2005 42.90 43.39 42.69 43.36 118,018 +0.29(+0.68%)
Dec 13, 2005 42.95 43.31 42.37 43.07 125,618 +0.27(+0.62%)
Dec 12, 2005 42.11 43.10 42.46 42.80 119,775 +0.69(+1.63%)
Dec 09, 2005 41.61 42.54 41.42 42.11 60,739 +0.65(+1.56%)
Dec 08, 2005 41.94 42.22 41.08 41.47 86,062 -0.59(-1.41%)
Dec 07, 2005 41.99 42.31 41.87 42.06 154,422 +0.20(+0.47%)
Dec 06, 2005 41.28 42.34 41.28 41.87 192,935 +0.56(+1.35%)
Dec 05, 2005 41.23 41.47 40.52 41.31 259,444 +0.15(+0.36%)
Dec 02, 2005 40.70 41.19 40.05 41.16 186,133 +0.32(+0.78%)
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.