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, 2004 46.37 47.30 46.08 47.26 129,200 +1.22(+2.65%)
Jun 29, 2004 45.76 46.33 45.66 46.04 121,500 +0.05(+0.11%)
Jun 28, 2004 46.79 46.79 45.76 45.99 161,000 -0.86(-1.84%)
Jun 25, 2004 45.70 46.87 45.54 46.85 246,200 +1.01(+2.20%)
Jun 24, 2004 45.79 46.69 45.43 45.84 151,700 +0.09(+0.20%)
Jun 23, 2004 44.70 45.76 44.49 45.75 141,000 +0.96(+2.14%)
Jun 22, 2004 44.04 44.98 43.79 44.79 136,400 +0.81(+1.84%)
Jun 21, 2004 44.31 44.50 43.80 43.98 93,700 -0.32(-0.72%)
Jun 18, 2004 44.61 45.00 44.09 44.30 255,700 -0.44(-0.98%)
Jun 17, 2004 44.86 45.05 44.08 44.74 105,100 -0.13(-0.29%)
Jun 16, 2004 45.16 45.45 44.76 44.87 71,600 -0.26(-0.58%)
Jun 15, 2004 45.01 45.70 44.63 45.13 131,600 +0.69(+1.55%)
Jun 14, 2004 45.64 45.64 44.40 44.44 157,100 -1.21(-2.65%)
Jun 10, 2004 45.40 45.94 45.27 45.65 100,400 +0.26(+0.57%)
Jun 09, 2004 46.34 46.45 45.35 45.39 99,700 -0.97(-2.09%)
Jun 08, 2004 46.08 46.70 45.94 46.36 85,000 +0.23(+0.50%)
Jun 07, 2004 45.85 46.40 45.30 46.13 119,500 +0.55(+1.21%)
Jun 04, 2004 45.30 45.89 44.95 45.58 140,500 +0.66(+1.47%)
Jun 03, 2004 44.86 45.55 44.56 44.92 252,600 -0.32(-0.71%)
Jun 02, 2004 45.29 45.64 44.97 45.24 169,500 -0.07(-0.15%)
Jun 01, 2004 45.09 45.52 44.87 45.31 221,900 -0.24(-0.53%)
May 28, 2004 45.87 45.99 44.92 45.55 294,000 -0.33(-0.72%)
May 27, 2004 45.15 45.99 45.15 45.88 328,300 +0.68(+1.50%)
May 26, 2004 45.16 45.42 44.86 45.20 414,000 -0.34(-0.75%)
May 25, 2004 44.37 45.54 44.01 45.54 415,900 +0.96(+2.15%)
May 24, 2004 43.76 44.72 43.76 44.58 303,100 +1.07(+2.46%)
May 21, 2004 42.01 43.65 42.00 43.51 436,100 +1.39(+3.30%)
May 20, 2004 41.75 42.75 40.20 42.12 1,332,800 -6.09(-12.63%)
May 19, 2004 47.87 49.14 47.75 48.21 167,100 +0.66(+1.39%)
May 18, 2004 47.37 47.98 46.96 47.55 78,900 +0.77(+1.65%)
May 17, 2004 47.70 47.91 46.39 46.78 211,000 -1.15(-2.40%)
May 14, 2004 49.43 49.43 47.75 47.93 155,400 -1.21(-2.46%)
May 13, 2004 49.78 50.09 48.21 49.14 227,000 -0.63(-1.27%)
May 12, 2004 49.90 49.98 48.20 49.77 149,700 -0.22(-0.44%)
May 11, 2004 49.72 50.76 49.51 49.99 189,200 +0.63(+1.28%)
May 10, 2004 49.12 50.44 48.34 49.36 265,200 -0.11(-0.22%)
May 07, 2004 50.88 51.76 49.47 49.47 290,000 -1.58(-3.10%)
May 06, 2004 52.06 52.25 50.89 51.05 178,200 -1.24(-2.37%)
May 05, 2004 53.00 53.00 51.87 52.29 253,300 -0.58(-1.10%)
May 04, 2004 51.56 53.37 51.52 52.87 235,000 +1.43(+2.78%)
May 03, 2004 50.94 52.03 50.75 51.44 100,800 +0.49(+0.96%)
Apr 30, 2004 52.89 53.00 50.94 50.95 209,000 -1.80(-3.41%)
Apr 29, 2004 53.22 53.94 51.81 52.75 153,600 -0.20(-0.38%)
Apr 28, 2004 54.52 54.58 52.85 52.95 128,400 -1.76(-3.22%)
Apr 27, 2004 54.85 55.94 54.38 54.71 84,600 -0.24(-0.44%)
Apr 26, 2004 55.55 56.02 54.87 54.95 100,100 -0.70(-1.26%)
Apr 23, 2004 55.92 56.12 54.66 55.65 195,100 -0.48(-0.86%)
Apr 22, 2004 54.84 56.25 54.70 56.13 106,600 +1.38(+2.52%)
Apr 21, 2004 55.16 55.28 53.75 54.75 183,800 -0.50(-0.90%)
Apr 20, 2004 56.11 56.66 55.22 55.25 107,800 -0.71(-1.27%)
Apr 19, 2004 55.42 56.16 54.39 55.96 147,600 +0.30(+0.54%)
Apr 16, 2004 55.74 56.00 54.62 55.66 105,000 -0.11(-0.20%)
Apr 15, 2004 56.48 56.48 55.20 55.77 133,500 -0.59(-1.05%)
Apr 14, 2004 56.45 57.15 55.86 56.36 144,800 -0.29(-0.51%)
Apr 13, 2004 57.73 58.18 56.42 56.65 226,200 -1.18(-2.04%)
Apr 12, 2004 57.21 57.96 57.12 57.83 132,900 +0.86(+1.51%)
Apr 08, 2004 56.75 57.17 56.20 56.97 181,800 +0.43(+0.76%)
Apr 07, 2004 56.44 57.00 55.62 56.54 97,600 -0.11(-0.19%)
Apr 06, 2004 56.39 56.77 55.71 56.65 160,000 -0.04(-0.07%)
Apr 05, 2004 56.39 56.88 55.90 56.69 156,700 +0.29(+0.51%)
Apr 02, 2004 55.30 56.50 55.29 56.40 235,600 +1.51(+2.75%)
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.