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 (%)
Jun 30, 2009 29.27 29.52 28.45 28.78 160,844 -0.19(-0.65%)
Jun 29, 2009 29.57 29.70 28.45 28.97 185,725 -0.67(-2.26%)
Jun 26, 2009 29.83 30.20 29.48 29.64 251,152 -0.46(-1.51%)
Jun 25, 2009 29.74 30.17 29.18 30.10 95,112 +0.59(+2.01%)
Jun 24, 2009 30.15 30.30 29.40 29.51 107,628 -0.29(-0.98%)
Jun 23, 2009 30.53 30.80 29.77 29.80 168,624 -0.61(-2.01%)
Jun 22, 2009 31.51 31.90 30.28 30.41 114,074 -1.17(-3.70%)
Jun 19, 2009 32.06 32.40 31.24 31.58 207,361 -0.26(-0.81%)
Jun 18, 2009 31.02 31.85 30.77 31.84 177,906 +0.69(+2.21%)
Jun 17, 2009 30.70 31.35 30.44 31.15 184,520 +0.37(+1.20%)
Jun 16, 2009 30.67 30.96 30.53 30.78 219,137 +0.25(+0.82%)
Jun 15, 2009 30.00 30.59 29.77 30.53 218,393 +0.17(+0.57%)
Jun 12, 2009 30.75 31.17 30.04 30.36 153,082 -0.55(-1.78%)
Jun 11, 2009 30.58 31.36 29.79 30.91 189,170 +1.07(+3.60%)
Jun 10, 2009 30.41 30.44 29.28 29.83 189,024 -0.41(-1.36%)
Jun 09, 2009 29.90 30.47 29.60 30.25 147,801 +0.53(+1.79%)
Jun 08, 2009 29.62 30.08 29.39 29.71 151,986 -0.06(-0.20%)
Jun 05, 2009 29.83 30.10 29.13 29.77 102,628 +0.12(+0.41%)
Jun 04, 2009 29.09 29.71 28.63 29.65 91,425 +0.48(+1.65%)
Jun 03, 2009 29.36 29.79 28.98 29.17 108,756 -0.34(-1.17%)
Jun 02, 2009 29.28 29.66 28.77 29.52 153,169 +0.18(+0.62%)
Jun 01, 2009 28.83 29.56 28.38 29.34 207,319 +1.02(+3.61%)
May 29, 2009 28.35 28.36 27.35 28.31 152,695 +0.19(+0.67%)
May 28, 2009 28.07 28.54 27.35 28.12 123,185 +0.19(+0.68%)
May 27, 2009 28.16 28.48 27.74 27.93 203,937 -0.54(-1.90%)
May 26, 2009 25.96 28.53 25.96 28.48 409,142 +2.30(+8.81%)
May 22, 2009 24.85 27.15 24.75 26.17 560,728 +4.15(+18.87%)
May 21, 2009 22.25 22.59 21.59 22.02 107,717 -0.58(-2.59%)
May 20, 2009 23.03 23.25 22.39 22.60 126,163 -0.18(-0.79%)
May 19, 2009 22.43 23.15 22.34 22.78 64,033 +0.11(+0.49%)
May 18, 2009 22.15 22.84 22.15 22.67 93,771 +0.73(+3.33%)
May 15, 2009 21.67 22.36 21.47 21.94 97,446 +0.27(+1.23%)
May 14, 2009 20.92 21.97 20.68 21.67 103,114 +0.90(+4.35%)
May 13, 2009 21.26 21.96 20.36 20.77 136,726 -0.74(-3.44%)
May 12, 2009 21.35 21.79 20.49 21.51 140,421 +0.23(+1.09%)
May 11, 2009 21.73 22.23 20.74 21.28 184,103 -0.77(-3.51%)
May 08, 2009 22.26 22.38 21.48 22.05 117,028 +0.22(+1.02%)
May 07, 2009 22.88 22.90 21.71 21.83 105,103 -0.68(-3.02%)
May 06, 2009 23.43 23.43 22.34 22.51 155,596 -0.58(-2.53%)
May 05, 2009 24.33 24.33 22.46 23.09 108,454 -1.36(-5.56%)
May 04, 2009 23.81 24.85 23.80 24.45 174,360 +0.96(+4.10%)
May 01, 2009 23.55 23.94 23.07 23.49 77,503 -0.06(-0.26%)
Apr 30, 2009 24.67 25.02 23.52 23.55 177,318 -0.77(-3.18%)
Apr 29, 2009 23.21 24.66 23.17 24.32 75,669 +1.25(+5.40%)
Apr 28, 2009 22.36 23.50 22.31 23.07 95,104 +0.54(+2.40%)
Apr 27, 2009 21.88 22.95 21.43 22.53 139,443 +0.25(+1.12%)
Apr 24, 2009 22.02 22.61 21.66 22.28 138,119 +0.42(+1.93%)
Apr 23, 2009 22.42 22.42 21.04 21.86 65,381 -0.47(-2.12%)
Apr 22, 2009 22.07 23.06 21.97 22.33 66,333 -0.01(-0.04%)
Apr 21, 2009 21.45 22.56 20.86 22.34 146,616 +0.84(+3.92%)
Apr 20, 2009 21.97 22.52 21.19 21.50 108,420 -0.89(-3.96%)
Apr 17, 2009 22.72 22.72 21.67 22.39 101,562 -0.26(-1.14%)
Apr 16, 2009 22.00 22.86 21.21 22.64 113,153 +0.91(+4.19%)
Apr 15, 2009 21.07 21.80 20.58 21.73 57,538 +0.57(+2.68%)
Apr 14, 2009 21.07 21.46 20.59 21.16 128,929 -0.23(-1.09%)
Apr 13, 2009 21.75 22.27 21.16 21.40 174,825 -0.58(-2.62%)
Apr 09, 2009 21.34 22.15 21.00 21.97 159,129 +1.19(+5.71%)
Apr 08, 2009 20.40 20.99 20.33 20.79 121,844 +0.61(+3.03%)
Apr 07, 2009 20.89 21.04 20.10 20.18 223,006 -1.03(-4.87%)
Apr 06, 2009 22.25 22.31 21.06 21.21 214,536 -1.24(-5.52%)
Apr 03, 2009 22.74 23.04 21.96 22.45 121,145 -0.28(-1.25%)
Apr 02, 2009 21.27 23.01 20.82 22.73 119,029 +1.82(+8.72%)
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.