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 (%)
Oct 29, 2004 39.80 40.09 39.18 39.28 79,500 -0.77(-1.92%)
Oct 28, 2004 38.86 40.52 38.61 40.05 449,000 +1.06(+2.72%)
Oct 27, 2004 36.41 39.62 36.11 38.99 609,900 +3.92(+11.18%)
Oct 26, 2004 35.58 35.86 35.07 35.07 199,100 -0.74(-2.07%)
Oct 25, 2004 35.81 36.40 35.53 35.81 70,200 -0.04(-0.11%)
Oct 22, 2004 37.20 37.25 35.85 35.85 109,900 -1.13(-3.06%)
Oct 21, 2004 36.94 37.28 36.39 36.98 135,600 +0.39(+1.07%)
Oct 20, 2004 36.52 36.80 36.39 36.59 87,200 -0.20(-0.54%)
Oct 19, 2004 37.52 38.27 36.66 36.79 108,500 -0.59(-1.58%)
Oct 18, 2004 37.16 37.48 35.90 37.38 90,100 +0.22(+0.59%)
Oct 15, 2004 36.84 37.49 36.61 37.16 59,800 +0.55(+1.50%)
Oct 14, 2004 37.45 37.52 36.61 36.61 79,800 -0.79(-2.11%)
Oct 13, 2004 37.28 37.82 37.02 37.40 68,300 +0.57(+1.55%)
Oct 12, 2004 36.53 37.25 36.52 36.83 55,500 -0.11(-0.30%)
Oct 11, 2004 36.88 37.20 36.75 36.94 67,100 +0.26(+0.71%)
Oct 08, 2004 37.65 37.82 36.65 36.68 111,100 -0.98(-2.60%)
Oct 07, 2004 38.18 38.29 37.63 37.66 128,700 -0.41(-1.08%)
Oct 06, 2004 37.99 38.35 37.48 38.07 178,600 +0.13(+0.34%)
Oct 05, 2004 38.18 38.29 37.66 37.94 142,700 -0.22(-0.58%)
Oct 04, 2004 38.15 38.75 37.98 38.16 153,700 +0.20(+0.53%)
Oct 01, 2004 37.30 38.04 37.23 37.96 129,400 +1.01(+2.73%)
Sep 30, 2004 37.42 37.42 36.85 36.95 144,500 -0.35(-0.94%)
Sep 29, 2004 36.84 37.90 36.73 37.30 137,300 +0.57(+1.55%)
Sep 28, 2004 36.83 37.00 36.32 36.73 69,700 +0.07(+0.19%)
Sep 27, 2004 37.02 37.03 36.63 36.66 88,000 -0.59(-1.58%)
Sep 24, 2004 38.06 38.28 37.14 37.25 178,900 -0.89(-2.33%)
Sep 23, 2004 38.94 39.33 38.08 38.14 218,200 -0.78(-2.00%)
Sep 22, 2004 39.35 39.35 38.65 38.92 169,400 -0.58(-1.47%)
Sep 21, 2004 38.78 39.73 38.78 39.50 100,000 +0.78(+2.01%)
Sep 20, 2004 38.60 39.13 38.50 38.72 68,800 +0.12(+0.31%)
Sep 17, 2004 38.19 39.10 37.93 38.60 100,200 +0.37(+0.97%)
Sep 16, 2004 37.71 38.67 37.71 38.23 108,000 +0.53(+1.41%)
Sep 15, 2004 38.62 38.65 37.48 37.70 151,400 -1.10(-2.84%)
Sep 14, 2004 39.13 39.55 38.73 38.80 162,200 -0.46(-1.17%)
Sep 13, 2004 39.30 39.72 39.13 39.26 44,400 +0.04(+0.10%)
Sep 10, 2004 38.88 39.56 38.56 39.22 73,600 +0.45(+1.16%)
Sep 09, 2004 37.89 38.99 37.89 38.77 106,100 +0.82(+2.16%)
Sep 08, 2004 38.36 39.04 37.75 37.95 180,000 -0.55(-1.43%)
Sep 07, 2004 37.05 38.50 37.05 38.50 115,400 +1.55(+4.19%)
Sep 03, 2004 37.40 38.10 36.78 36.95 74,300 -0.82(-2.17%)
Sep 02, 2004 37.22 37.77 37.17 37.77 84,200 +0.55(+1.48%)
Sep 01, 2004 36.47 37.56 36.39 37.22 112,200 +0.98(+2.70%)
Aug 31, 2004 36.44 36.94 36.21 36.24 115,900 -0.11(-0.30%)
Aug 30, 2004 37.39 37.39 36.35 36.35 82,300 -1.13(-3.01%)
Aug 27, 2004 37.28 37.59 37.19 37.48 69,600 +0.21(+0.56%)
Aug 26, 2004 37.46 37.47 37.00 37.27 91,900 -0.16(-0.43%)
Aug 25, 2004 36.92 37.69 36.61 37.43 127,000 +0.53(+1.44%)
Aug 24, 2004 36.35 36.94 36.35 36.90 260,400 +0.66(+1.82%)
Aug 23, 2004 35.81 36.59 35.72 36.24 214,700 +0.52(+1.46%)
Aug 20, 2004 35.07 35.78 34.71 35.72 126,500 +0.70(+2.00%)
Aug 19, 2004 35.14 35.39 34.89 35.02 123,000 -0.04(-0.11%)
Aug 18, 2004 34.50 35.31 34.22 35.06 358,753 +0.38(+1.10%)
Aug 17, 2004 34.81 34.88 34.51 34.68 121,500 +0.20(+0.58%)
Aug 16, 2004 34.10 34.75 34.01 34.48 176,300 +0.55(+1.62%)
Aug 13, 2004 34.13 34.13 33.60 33.93 255,000 +0.33(+0.98%)
Aug 12, 2004 33.92 34.08 33.59 33.60 258,200 -0.36(-1.06%)
Aug 11, 2004 34.77 35.06 33.52 33.96 437,000 -1.66(-4.66%)
Aug 10, 2004 33.85 35.80 33.13 35.62 351,700 +0.78(+2.24%)
Aug 09, 2004 34.51 35.53 34.41 34.84 254,200 +0.22(+0.64%)
Aug 06, 2004 34.95 35.55 34.15 34.62 259,200 -0.57(-1.62%)
Aug 05, 2004 36.22 36.35 35.10 35.19 208,300 -1.20(-3.30%)
Aug 04, 2004 36.61 37.36 35.55 36.39 170,000 -0.27(-0.74%)
Aug 03, 2004 37.56 37.63 36.36 36.66 141,200 -1.01(-2.68%)
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.