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 (%)
Sep 28, 2012 25.86 25.97 25.48 25.52 60,391 -0.45(-1.74%)
Sep 27, 2012 26.09 26.14 25.72 25.97 48,931 +0.10(+0.39%)
Sep 26, 2012 26.15 26.15 25.60 25.87 30,369 -0.29(-1.11%)
Sep 25, 2012 26.95 27.09 26.09 26.16 60,184 -0.58(-2.17%)
Sep 24, 2012 26.53 26.95 25.93 26.74 42,600 +0.08(+0.30%)
Sep 21, 2012 26.95 27.08 25.94 26.66 171,197 +0.20(+0.76%)
Sep 20, 2012 26.12 26.49 25.98 26.46 21,421 +0.11(+0.42%)
Sep 19, 2012 26.92 27.06 26.23 26.35 43,583 -0.58(-2.15%)
Sep 18, 2012 26.68 27.09 26.68 26.93 76,299 +0.15(+0.56%)
Sep 17, 2012 26.73 26.89 26.58 26.78 29,189 -0.17(-0.65%)
Sep 14, 2012 26.92 27.44 26.75 26.95 57,163 +0.22(+0.84%)
Sep 13, 2012 26.34 26.96 26.34 26.73 80,539 +0.35(+1.33%)
Sep 12, 2012 26.29 26.89 26.12 26.38 38,667 +0.09(+0.34%)
Sep 11, 2012 25.47 26.50 25.47 26.29 153,759 +0.38(+1.47%)
Sep 10, 2012 25.95 26.30 25.74 25.91 56,505 -0.10(-0.38%)
Sep 07, 2012 26.26 26.26 25.74 26.01 46,754 -0.09(-0.34%)
Sep 06, 2012 25.92 26.21 25.90 26.10 123,796 +0.34(+1.32%)
Sep 05, 2012 26.59 26.59 25.63 25.76 72,569 -0.64(-2.42%)
Sep 04, 2012 26.02 26.82 25.70 26.40 44,824 +0.41(+1.58%)
Aug 31, 2012 26.32 26.32 25.86 25.99 47,955 -0.10(-0.38%)
Aug 30, 2012 26.26 26.28 25.86 26.09 16,711 -0.37(-1.40%)
Aug 29, 2012 26.39 26.74 26.17 26.46 34,040 -0.03(-0.11%)
Aug 27, 2012 26.59 26.81 26.30 26.49 49,178 -0.03(-0.11%)
Aug 24, 2012 25.88 26.52 25.88 26.52 62,853 +0.52(+2.00%)
Aug 23, 2012 25.07 26.26 24.95 26.00 73,282 +0.93(+3.71%)
Aug 22, 2012 25.65 26.04 24.78 25.07 138,541 -0.73(-2.83%)
Aug 21, 2012 26.15 26.70 25.64 25.80 69,488 -0.13(-0.50%)
Aug 20, 2012 25.67 25.97 25.43 25.93 51,097 +0.24(+0.93%)
Aug 17, 2012 25.13 25.69 25.09 25.69 67,267 +0.49(+1.94%)
Aug 16, 2012 24.52 25.25 24.35 25.20 59,696 +0.58(+2.36%)
Aug 15, 2012 24.24 24.92 24.24 24.62 71,129 +0.24(+0.98%)
Aug 14, 2012 24.89 25.06 24.21 24.38 73,197 -0.44(-1.77%)
Aug 13, 2012 25.07 25.24 24.58 24.82 44,149 -0.32(-1.27%)
Aug 10, 2012 24.94 25.30 24.58 25.14 56,959 +0.19(+0.76%)
Aug 09, 2012 24.77 25.10 24.38 24.95 57,266 +0.11(+0.44%)
Aug 08, 2012 24.54 25.10 24.11 24.84 94,867 +0.24(+0.98%)
Aug 07, 2012 24.14 24.83 23.91 24.60 109,162 +0.72(+3.02%)
Aug 06, 2012 22.80 24.34 22.80 23.88 109,209 +1.14(+5.01%)
Aug 03, 2012 21.63 23.16 21.39 22.74 132,914 +1.34(+6.26%)
Aug 02, 2012 22.71 22.74 21.28 21.40 147,900 -1.56(-6.79%)
Aug 01, 2012 26.00 26.06 22.66 22.96 325,505 -3.68(-13.81%)
Jul 31, 2012 26.93 27.21 26.29 26.64 67,550 -0.46(-1.70%)
Jul 30, 2012 27.74 27.77 27.00 27.10 38,229 -0.66(-2.38%)
Jul 27, 2012 26.97 27.80 26.64 27.76 51,746 +0.85(+3.16%)
Jul 26, 2012 27.17 27.17 26.59 26.91 38,058 +0.20(+0.75%)
Jul 25, 2012 26.71 27.05 26.62 26.71 50,618 +0.29(+1.10%)
Jul 24, 2012 26.94 27.12 26.27 26.42 35,922 -0.47(-1.75%)
Jul 23, 2012 27.02 27.16 26.43 26.89 54,469 -0.70(-2.54%)
Jul 20, 2012 27.84 28.20 27.50 27.59 66,336 -0.63(-2.23%)
Jul 19, 2012 28.05 28.36 27.75 28.22 65,479 +0.24(+0.86%)
Jul 18, 2012 27.29 28.21 27.29 27.98 59,214 +0.71(+2.60%)
Jul 17, 2012 27.12 27.31 26.57 27.27 49,459 +0.47(+1.75%)
Jul 16, 2012 27.04 27.40 26.79 26.80 82,525 -0.44(-1.62%)
Jul 13, 2012 26.93 27.58 26.93 27.24 52,114 +0.52(+1.95%)
Jul 12, 2012 26.89 26.96 26.57 26.72 69,968 -0.44(-1.62%)
Jul 11, 2012 27.22 27.31 26.96 27.16 61,490 +0.09(+0.33%)
Jul 10, 2012 27.83 27.99 26.87 27.07 90,621 -0.46(-1.67%)
Jul 09, 2012 27.50 27.78 27.16 27.53 112,921 -0.10(-0.36%)
Jul 06, 2012 27.85 28.00 27.61 27.63 69,199 -0.51(-1.81%)
Jul 05, 2012 28.36 28.65 28.12 28.14 59,062 -0.41(-1.44%)
Jul 03, 2012 28.19 28.80 28.14 28.55 47,353 +0.27(+0.95%)
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.