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 (%)
May 31, 2002 51.31 52.54 50.40 50.66 563,600 -0.60(-1.17%)
May 28, 2002 50.89 51.52 50.15 51.26 283,000 +0.36(+0.71%)
May 27, 2002 52.08 52.19 50.90 50.90 152,600 +0.00(+0.00%)
May 24, 2002 52.08 52.19 50.90 50.90 151,600 -1.24(-2.38%)
May 23, 2002 51.54 52.54 51.26 52.14 177,800 +0.62(+1.20%)
May 22, 2002 51.10 52.15 50.73 51.52 291,100 +0.34(+0.66%)
May 21, 2002 51.81 52.48 51.12 51.18 328,400 -0.75(-1.44%)
May 20, 2002 53.19 53.27 51.70 51.93 370,800 -1.55(-2.90%)
May 17, 2002 54.33 54.73 53.30 53.48 362,200 -0.60(-1.11%)
May 16, 2002 54.98 55.59 53.69 54.08 489,100 -0.86(-1.57%)
May 15, 2002 52.00 55.70 50.65 54.94 1,316,000 +2.33(+4.43%)
May 14, 2002 48.19 52.85 48.19 52.61 878,200 +5.08(+10.69%)
May 13, 2002 46.83 48.13 46.82 47.53 328,400 +0.41(+0.87%)
May 10, 2002 48.45 49.02 46.62 47.12 370,500 -1.43(-2.95%)
May 09, 2002 48.25 49.95 48.16 48.55 280,600 +0.05(+0.10%)
May 08, 2002 48.55 49.51 47.60 48.50 391,100 +2.40(+5.21%)
May 07, 2002 47.45 47.51 46.05 46.10 522,700 -1.22(-2.58%)
May 06, 2002 46.85 47.95 46.65 47.32 370,300 +0.34(+0.72%)
May 03, 2002 46.94 47.38 46.64 46.98 304,000 +0.07(+0.15%)
May 02, 2002 46.27 47.52 46.27 46.91 324,200 +0.47(+1.01%)
May 01, 2002 47.25 47.25 45.60 46.44 379,900 -0.35(-0.75%)
Apr 30, 2002 45.49 47.75 45.23 46.79 370,300 +1.75(+3.89%)
Apr 29, 2002 46.15 46.55 44.93 45.04 226,500 -0.72(-1.57%)
Apr 26, 2002 46.79 47.61 45.56 45.76 212,300 -1.13(-2.41%)
Apr 25, 2002 45.86 46.96 45.03 46.89 271,400 +0.99(+2.16%)
Apr 24, 2002 46.50 47.68 45.90 45.90 240,500 -0.60(-1.29%)
Apr 23, 2002 46.64 47.22 46.13 46.50 195,400 +0.05(+0.11%)
Apr 22, 2002 48.40 48.41 46.45 46.45 328,500 -1.84(-3.81%)
Apr 19, 2002 47.82 48.95 47.82 48.29 286,800 +0.85(+1.79%)
Apr 18, 2002 48.14 48.39 46.82 47.44 311,700 -0.75(-1.56%)
Apr 17, 2002 46.25 48.60 46.00 48.19 488,900 +2.04(+4.42%)
Apr 16, 2002 44.67 46.86 44.66 46.15 1,248,000 +1.74(+3.92%)
Apr 15, 2002 44.98 46.19 44.21 44.41 391,500 -0.84(-1.86%)
Apr 12, 2002 45.64 45.75 44.61 45.25 430,000 +0.35(+0.78%)
Apr 11, 2002 46.07 46.42 44.61 44.90 546,500 -1.53(-3.29%)
Apr 10, 2002 46.64 47.10 45.47 46.43 497,500 -0.02(-0.05%)
Apr 09, 2002 47.51 47.83 46.45 46.45 300,800 -0.75(-1.59%)
Apr 08, 2002 46.69 47.61 45.70 47.20 674,100 +0.07(+0.15%)
Apr 05, 2002 48.60 49.49 47.13 47.13 419,600 -1.46(-3.00%)
Apr 04, 2002 47.85 49.40 47.70 48.59 423,100 +0.41(+0.85%)
Apr 03, 2002 49.27 49.42 47.99 48.18 520,200 -1.04(-2.11%)
Apr 02, 2002 48.04 51.30 47.35 49.22 1,658,200 -2.65(-5.11%)
Apr 01, 2002 48.22 52.24 47.92 51.87 672,400 +3.45(+7.13%)
Mar 29, 2002 48.63 49.45 48.22 48.42 543,900 +0.00(+0.00%)
Mar 28, 2002 48.63 49.45 48.22 48.42 543,000 -0.08(-0.16%)
Mar 27, 2002 48.13 49.25 47.87 48.50 220,700 +0.34(+0.71%)
Mar 26, 2002 48.59 49.48 47.95 48.16 318,600 -0.48(-0.99%)
Mar 25, 2002 49.59 50.21 48.25 48.64 417,400 -0.87(-1.76%)
Mar 22, 2002 48.96 50.47 48.48 49.51 381,300 +0.73(+1.50%)
Mar 21, 2002 47.73 49.72 47.50 48.78 353,800 +1.02(+2.14%)
Mar 20, 2002 48.74 48.90 47.56 47.76 212,100 -1.13(-2.31%)
Mar 19, 2002 47.98 49.51 47.92 48.89 377,400 +0.77(+1.60%)
Mar 18, 2002 47.94 49.87 47.56 48.12 337,400 +0.50(+1.05%)
Mar 15, 2002 47.00 47.94 46.99 47.62 327,000 -0.06(-0.13%)
Mar 14, 2002 48.75 49.55 47.55 47.68 294,100 -0.92(-1.89%)
Mar 13, 2002 48.95 49.64 48.22 48.60 276,200 -0.42(-0.86%)
Mar 12, 2002 48.69 49.94 48.58 49.02 174,900 -0.46(-0.93%)
Mar 11, 2002 49.99 50.30 49.03 49.48 217,600 -0.45(-0.90%)
Mar 08, 2002 49.71 50.85 48.56 49.93 448,300 +1.03(+2.11%)
Mar 07, 2002 49.02 51.00 48.40 48.90 512,800 -0.26(-0.53%)
Mar 06, 2002 48.19 49.25 47.12 49.16 334,400 +0.99(+2.06%)
Mar 05, 2002 48.60 49.26 47.26 48.17 731,700 -1.33(-2.69%)
Mar 04, 2002 46.51 50.03 46.50 49.50 677,000 +2.86(+6.13%)
Mar 01, 2002 47.15 47.66 46.12 46.64 520,300 -0.36(-0.77%)
Feb 28, 2002 48.18 48.18 46.35 47.00 618,000 -1.05(-2.19%)
Feb 27, 2002 48.25 48.75 47.41 48.05 390,600 +0.15(+0.31%)
Feb 26, 2002 47.22 48.21 46.85 47.90 290,300 +0.30(+0.63%)
Feb 25, 2002 46.30 47.95 46.11 47.60 413,300 +1.72(+3.75%)
Feb 22, 2002 44.48 46.56 43.55 45.88 415,900 +1.43(+3.22%)
Feb 21, 2002 45.90 46.25 44.00 44.45 361,600 -1.85(-4.00%)
Feb 20, 2002 46.49 47.25 44.15 46.30 547,700 -0.34(-0.73%)
Feb 19, 2002 47.17 47.24 46.45 46.64 379,800 -0.75(-1.58%)
Feb 18, 2002 48.01 48.23 46.98 47.39 466,600 +0.00(+0.00%)
Feb 15, 2002 48.01 48.23 46.98 47.39 466,200 -0.67(-1.39%)
Feb 14, 2002 50.20 50.65 48.00 48.06 532,200 -2.08(-4.15%)
Feb 13, 2002 50.18 51.22 49.82 50.14 219,900 +0.34(+0.68%)
Feb 12, 2002 49.05 50.78 48.50 49.80 363,100 -0.11(-0.22%)
Feb 11, 2002 48.12 50.25 47.90 49.91 319,900 +1.78(+3.70%)
Feb 08, 2002 47.71 48.70 46.69 48.13 530,700 +0.46(+0.96%)
Feb 07, 2002 47.51 48.70 45.80 47.67 730,300 -0.68(-1.41%)
Feb 06, 2002 50.00 50.26 47.15 48.35 1,905,700 -1.25(-2.52%)
Feb 05, 2002 50.50 51.22 49.15 49.60 407,500 -0.95(-1.88%)
Feb 04, 2002 52.83 53.26 49.86 50.55 422,500 -2.40(-4.53%)
Feb 01, 2002 52.70 53.73 52.00 52.95 301,800 +0.24(+0.46%)
Jan 31, 2002 52.39 52.89 51.90 52.71 458,700 +0.34(+0.65%)
Jan 30, 2002 52.24 52.79 51.64 52.37 484,100 +0.13(+0.25%)
Jan 29, 2002 53.13 53.70 52.00 52.24 354,100 -0.83(-1.56%)
Jan 28, 2002 53.29 54.56 53.07 53.07 131,400 +0.31(+0.59%)
Jan 25, 2002 52.25 53.49 50.90 52.76 308,100 +0.51(+0.98%)
Jan 24, 2002 52.55 52.79 52.00 52.25 220,100 +0.25(+0.48%)
Jan 23, 2002 51.75 52.85 51.40 52.00 389,000 +0.29(+0.56%)
Jan 22, 2002 53.31 53.62 51.10 51.71 617,200 -1.59(-2.98%)
Jan 21, 2002 53.50 54.18 53.15 53.30 179,200 +0.00(+0.00%)
Jan 18, 2002 53.50 54.18 53.15 53.30 179,100 -0.78(-1.44%)
Jan 17, 2002 53.51 54.81 53.30 54.08 357,200 +1.27(+2.40%)
Jan 16, 2002 52.65 54.42 52.30 52.81 1,837,300 -0.47(-0.88%)
Jan 15, 2002 51.50 54.18 50.99 53.28 1,543,500 +4.89(+10.11%)
Jan 14, 2002 49.20 49.39 47.05 48.39 526,900 -0.80(-1.63%)
Jan 11, 2002 49.23 50.42 48.70 49.19 272,400 -0.07(-0.14%)
Jan 10, 2002 50.98 51.16 49.21 49.26 387,200 -3.62(-6.85%)
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.