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 (%)
Apr 30, 2010 32.84 33.13 31.17 31.19 109,380 -1.78(-5.40%)
Apr 29, 2010 31.97 32.99 31.51 32.97 59,181 +1.25(+3.94%)
Apr 28, 2010 31.68 31.85 30.81 31.72 80,030 +0.33(+1.05%)
Apr 27, 2010 32.71 33.05 31.38 31.39 148,359 -1.43(-4.36%)
Apr 26, 2010 33.62 33.65 32.71 32.82 213,407 -0.91(-2.70%)
Apr 23, 2010 34.35 34.49 33.65 33.73 136,871 -0.75(-2.18%)
Apr 22, 2010 35.05 35.10 34.25 34.48 336,334 -1.07(-3.01%)
Apr 21, 2010 35.07 35.59 35.01 35.55 35,915 +0.37(+1.05%)
Apr 20, 2010 34.78 35.44 34.39 35.18 65,063 +0.62(+1.79%)
Apr 19, 2010 33.74 34.69 33.64 34.56 71,516 +0.59(+1.74%)
Apr 16, 2010 34.16 34.47 33.79 33.97 58,387 -0.29(-0.85%)
Apr 15, 2010 33.24 34.31 33.09 34.26 59,197 +0.92(+2.76%)
Apr 14, 2010 32.51 33.38 32.43 33.34 27,025 +0.95(+2.93%)
Apr 13, 2010 32.05 32.44 31.91 32.39 20,925 +0.27(+0.84%)
Apr 12, 2010 31.90 32.21 31.86 32.12 19,565 +0.14(+0.44%)
Apr 09, 2010 32.36 32.68 31.85 31.98 48,812 -0.48(-1.48%)
Apr 08, 2010 32.35 32.55 32.04 32.46 26,784 -0.09(-0.28%)
Apr 07, 2010 32.15 32.82 32.15 32.55 49,411 +0.22(+0.68%)
Apr 06, 2010 31.67 32.63 31.61 32.33 67,085 +0.40(+1.25%)
Apr 05, 2010 30.72 31.93 30.36 31.93 83,649 +1.40(+4.59%)
Apr 01, 2010 30.76 30.53 30.53 30.53 42,000 -0.23(-0.75%)
Mar 31, 2010 31.50 31.72 30.76 30.76 77,325 -0.94(-2.97%)
Mar 30, 2010 31.62 31.80 31.19 31.70 28,014 +0.09(+0.28%)
Mar 29, 2010 31.57 31.75 31.34 31.61 36,277 +0.02(+0.06%)
Mar 26, 2010 31.87 31.94 31.43 31.59 31,283 -0.18(-0.57%)
Mar 25, 2010 32.25 32.38 31.72 31.77 132,636 -0.39(-1.21%)
Mar 24, 2010 32.07 32.37 31.94 32.16 94,672 -0.10(-0.31%)
Mar 23, 2010 31.59 32.36 31.59 32.26 73,257 +0.03(+0.09%)
Mar 22, 2010 31.78 32.30 31.35 32.23 80,152 +0.38(+1.19%)
Mar 19, 2010 32.74 32.74 31.52 31.85 95,405 -0.70(-2.15%)
Mar 18, 2010 32.51 32.91 32.35 32.55 20,820 -0.08(-0.25%)
Mar 17, 2010 32.72 33.06 32.55 32.63 137,056 +0.06(+0.18%)
Mar 16, 2010 33.00 33.26 32.23 32.57 88,304 -0.42(-1.27%)
Mar 15, 2010 32.87 33.19 32.17 32.99 101,927 +0.29(+0.89%)
Mar 12, 2010 32.49 33.31 32.49 32.70 58,932 -0.54(-1.62%)
Mar 11, 2010 32.29 33.27 32.29 33.24 51,922 +0.70(+2.15%)
Mar 10, 2010 31.99 32.63 31.97 32.54 77,668 +0.69(+2.17%)
Mar 09, 2010 31.62 32.14 31.62 31.85 35,905 +0.04(+0.13%)
Mar 08, 2010 32.00 32.16 31.75 31.81 53,561 -0.17(-0.53%)
Mar 05, 2010 31.23 31.98 30.42 31.98 70,009 +0.80(+2.57%)
Mar 04, 2010 31.45 31.45 30.79 31.18 54,275 -0.16(-0.51%)
Mar 03, 2010 30.61 31.43 30.52 31.34 120,607 +0.69(+2.25%)
Mar 02, 2010 29.96 30.69 29.52 30.65 72,132 +0.77(+2.58%)
Mar 01, 2010 29.16 29.91 29.16 29.88 73,526 +0.95(+3.28%)
Feb 26, 2010 29.11 29.11 28.80 28.93 49,402 -0.20(-0.69%)
Feb 25, 2010 28.64 29.13 28.24 29.13 69,773 +0.07(+0.24%)
Feb 24, 2010 29.01 29.49 28.78 29.06 49,214 +0.11(+0.38%)
Feb 23, 2010 29.02 29.28 28.50 28.95 98,333 -0.02(-0.07%)
Feb 22, 2010 28.65 29.02 28.29 28.97 81,599 +0.48(+1.68%)
Feb 19, 2010 27.71 28.57 27.45 28.49 82,166 +0.79(+2.85%)
Feb 18, 2010 27.02 27.78 27.02 27.70 49,870 +0.66(+2.44%)
Feb 17, 2010 27.18 27.18 26.68 27.04 101,850 +0.02(+0.07%)
Feb 16, 2010 27.29 27.29 26.56 27.02 38,021 -0.10(-0.37%)
Feb 12, 2010 26.50 27.12 27.12 27.12 102,600 +0.44(+1.65%)
Feb 11, 2010 26.25 26.70 25.99 26.68 43,095 +0.43(+1.64%)
Feb 10, 2010 26.32 26.48 26.08 26.25 67,057 -0.25(-0.94%)
Feb 09, 2010 26.61 26.65 25.80 26.50 72,334 +0.11(+0.42%)
Feb 08, 2010 26.63 26.63 26.20 26.39 79,010 -0.19(-0.71%)
Feb 05, 2010 26.62 26.64 26.13 26.58 75,929 +0.09(+0.34%)
Feb 04, 2010 26.70 26.91 26.49 26.49 138,533 -0.31(-1.16%)
Feb 03, 2010 26.80 27.19 26.54 26.80 162,369 -0.11(-0.41%)
Feb 02, 2010 27.09 27.49 26.76 26.91 155,794 -0.11(-0.41%)
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.