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 (%)
Jan 31, 2012 31.03 31.17 30.41 30.91 72,966 +0.14(+0.45%)
Jan 30, 2012 30.59 31.00 30.54 30.77 36,886 -0.21(-0.68%)
Jan 27, 2012 30.91 31.24 30.77 30.98 61,411 -0.15(-0.48%)
Jan 26, 2012 31.57 31.75 30.96 31.13 45,889 -0.11(-0.35%)
Jan 25, 2012 31.76 31.94 31.10 31.24 58,397 -0.52(-1.64%)
Jan 24, 2012 31.22 31.86 30.91 31.76 38,883 +0.36(+1.15%)
Jan 23, 2012 31.49 31.76 31.21 31.40 27,883 -0.15(-0.48%)
Jan 20, 2012 30.71 31.70 30.44 31.55 51,866 +0.68(+2.20%)
Jan 19, 2012 30.29 30.92 30.10 30.87 35,534 +0.80(+2.66%)
Jan 18, 2012 28.41 30.09 28.28 30.07 51,391 +1.43(+4.99%)
Jan 17, 2012 29.17 29.17 28.62 28.64 66,387 -0.11(-0.38%)
Jan 13, 2012 28.54 28.93 28.30 28.75 47,423 -0.21(-0.73%)
Jan 12, 2012 29.16 29.35 28.73 28.96 86,653 -0.03(-0.10%)
Jan 11, 2012 28.76 29.17 28.57 28.99 87,268 -0.03(-0.10%)
Jan 10, 2012 29.13 29.22 28.73 29.02 101,266 +0.43(+1.50%)
Jan 09, 2012 28.96 28.96 28.26 28.59 74,936 -0.16(-0.56%)
Jan 06, 2012 28.88 29.38 28.59 28.75 64,377 -0.24(-0.83%)
Jan 05, 2012 28.71 29.23 28.38 28.99 58,802 +0.17(+0.59%)
Jan 04, 2012 29.16 29.81 28.63 28.82 35,893 +0.78(+2.78%)
Dec 30, 2011 28.91 29.05 28.03 28.04 86,732 -0.87(-3.01%)
Dec 29, 2011 28.40 29.33 28.09 28.91 45,821 +0.68(+2.41%)
Dec 28, 2011 29.16 29.16 28.15 28.23 45,730 -1.07(-3.65%)
Dec 27, 2011 28.58 29.66 28.56 29.30 29,494 +0.49(+1.70%)
Dec 23, 2011 29.12 29.12 28.59 28.81 25,203 +0.35(+1.23%)
Dec 21, 2011 28.95 28.95 27.85 28.46 40,468 -0.41(-1.42%)
Dec 20, 2011 27.37 28.91 27.37 28.87 64,417 +2.28(+8.57%)
Dec 19, 2011 27.79 28.17 26.49 26.59 52,868 -1.01(-3.66%)
Dec 16, 2011 27.93 28.35 27.02 27.60 148,096 -0.02(-0.07%)
Dec 15, 2011 27.91 28.18 27.35 27.62 84,647 +0.25(+0.91%)
Dec 14, 2011 27.69 27.90 27.14 27.37 65,095 -0.60(-2.15%)
Dec 13, 2011 29.11 29.67 27.83 27.97 68,992 -0.95(-3.28%)
Dec 12, 2011 28.66 28.98 28.49 28.92 64,052 -0.39(-1.33%)
Dec 09, 2011 28.09 29.55 27.71 29.31 71,802 +1.40(+5.02%)
Dec 08, 2011 28.21 28.30 27.34 27.91 104,233 -0.61(-2.14%)
Dec 07, 2011 27.43 28.76 27.34 28.52 85,456 +0.91(+3.30%)
Dec 06, 2011 27.87 27.92 27.34 27.61 68,401 -0.19(-0.68%)
Dec 05, 2011 28.04 28.22 27.41 27.80 58,043 +0.29(+1.05%)
Dec 02, 2011 28.53 28.53 27.39 27.51 48,599 -0.49(-1.75%)
Dec 01, 2011 28.36 28.96 28.00 28.00 77,448 -0.53(-1.86%)
Nov 30, 2011 27.14 28.54 27.14 28.53 149,864 +2.72(+10.54%)
Nov 29, 2011 26.04 26.28 25.48 25.81 28,365 -0.29(-1.11%)
Nov 28, 2011 25.36 26.33 25.36 26.10 72,311 +1.19(+4.78%)
Nov 25, 2011 25.77 26.10 24.91 24.91 23,216 -0.93(-3.60%)
Nov 23, 2011 26.20 26.20 25.43 25.84 79,189 -0.55(-2.08%)
Nov 22, 2011 27.25 27.46 26.22 26.39 78,232 -0.87(-3.19%)
Nov 21, 2011 27.65 27.80 26.99 27.26 83,625 -0.96(-3.40%)
Nov 18, 2011 27.83 28.50 27.65 28.22 80,010 +0.38(+1.36%)
Nov 17, 2011 27.59 28.04 27.28 27.84 108,061 +0.14(+0.51%)
Nov 16, 2011 27.96 28.50 27.63 27.70 64,837 -0.68(-2.40%)
Nov 15, 2011 27.11 28.50 27.11 28.38 66,719 +1.19(+4.38%)
Nov 14, 2011 27.54 27.59 26.97 27.19 58,560 -0.59(-2.12%)
Nov 11, 2011 26.99 27.96 26.75 27.78 70,674 +1.22(+4.59%)
Nov 10, 2011 26.43 27.12 25.01 26.56 73,180 +0.70(+2.71%)
Nov 09, 2011 27.52 27.52 25.83 25.86 94,038 -2.38(-8.43%)
Nov 08, 2011 28.50 28.50 27.52 28.24 65,247 -0.08(-0.28%)
Nov 07, 2011 28.49 28.49 27.91 28.32 103,085 -0.06(-0.21%)
Nov 04, 2011 27.63 28.49 27.63 28.38 49,641 +0.44(+1.57%)
Nov 03, 2011 26.76 28.10 26.32 27.94 126,962 +1.54(+5.83%)
Nov 02, 2011 27.83 29.89 26.22 26.40 275,799 -0.16(-0.60%)
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.