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 30, 2013 30.40 30.71 30.35 30.64 79,792 -0.07(-0.23%)
Sep 27, 2013 30.69 31.10 30.60 30.71 0 -0.39(-1.25%)
Sep 26, 2013 31.15 31.52 30.77 31.10 21,535 +0.10(+0.32%)
Sep 25, 2013 30.78 31.23 30.76 31.00 35,890 +0.28(+0.91%)
Sep 24, 2013 30.43 31.25 30.18 30.72 62,066 +0.41(+1.35%)
Sep 23, 2013 30.11 30.52 29.93 30.31 41,427 +0.28(+0.93%)
Sep 20, 2013 29.76 30.35 29.46 30.03 0 +0.33(+1.11%)
Sep 19, 2013 29.61 29.81 29.27 29.70 49,139 +0.25(+0.85%)
Sep 18, 2013 28.99 29.72 28.59 29.45 0 +0.45(+1.55%)
Sep 17, 2013 28.29 29.09 28.23 29.00 0 +0.73(+2.58%)
Sep 16, 2013 28.35 28.53 28.01 28.27 0 +0.26(+0.93%)
Sep 13, 2013 28.21 28.45 27.95 28.01 0 -0.04(-0.14%)
Sep 12, 2013 28.69 28.73 27.96 28.05 0 -0.55(-1.92%)
Sep 11, 2013 28.23 29.08 27.90 28.60 0 +0.37(+1.31%)
Sep 10, 2013 27.92 28.32 27.37 28.23 26,944 +0.58(+2.10%)
Sep 09, 2013 27.11 27.69 27.04 27.65 0 +0.71(+2.64%)
Sep 06, 2013 27.27 27.36 26.75 26.94 0 -0.19(-0.70%)
Sep 05, 2013 28.02 28.14 27.03 27.13 0 -0.78(-2.79%)
Sep 04, 2013 27.34 28.05 27.29 27.91 0 +0.59(+2.16%)
Sep 03, 2013 26.97 27.76 26.91 27.32 0 +0.75(+2.82%)
Aug 30, 2013 27.49 27.59 26.54 26.57 0 -1.01(-3.66%)
Aug 29, 2013 27.22 27.61 27.04 27.58 31,796 +0.30(+1.10%)
Aug 28, 2013 27.35 27.75 27.23 27.28 0 -0.01(-0.04%)
Aug 27, 2013 28.23 28.47 27.14 27.29 63,706 -1.33(-4.65%)
Aug 26, 2013 29.11 29.22 28.47 28.62 0 -0.33(-1.14%)
Aug 23, 2013 29.07 29.20 28.84 28.95 0 -0.15(-0.52%)
Aug 22, 2013 28.90 29.15 28.85 29.10 29,738 +0.26(+0.90%)
Aug 21, 2013 28.91 29.23 28.82 28.84 0 -0.24(-0.83%)
Aug 20, 2013 29.04 29.38 28.97 29.08 61,921 +0.16(+0.55%)
Aug 19, 2013 29.31 29.37 28.88 28.92 31,704 -0.36(-1.23%)
Aug 16, 2013 28.93 29.38 28.93 29.28 0 +0.25(+0.86%)
Aug 15, 2013 28.49 29.11 28.49 29.03 114,883 +0.11(+0.38%)
Aug 14, 2013 28.75 29.01 28.66 28.92 84,602 +0.09(+0.31%)
Aug 13, 2013 28.62 28.95 28.39 28.83 71,901 +0.32(+1.12%)
Aug 12, 2013 28.30 28.63 28.30 28.51 76,522 +0.21(+0.74%)
Aug 09, 2013 28.43 28.64 28.26 28.30 92,114 -0.08(-0.28%)
Aug 08, 2013 28.60 28.60 28.28 28.38 55,173 +0.08(+0.30%)
Aug 07, 2013 28.35 28.43 28.17 28.30 73,637 -0.03(-0.12%)
Aug 06, 2013 28.33 28.50 28.09 28.33 60,476 +0.03(+0.11%)
Aug 05, 2013 28.10 28.40 28.02 28.30 114,134 +0.16(+0.57%)
Aug 02, 2013 27.75 28.30 27.75 28.14 68,732 -0.03(-0.11%)
Aug 01, 2013 27.22 28.25 27.22 28.17 184,104 +1.11(+4.10%)
Jul 31, 2013 27.55 27.90 26.56 27.06 0 -0.84(-3.01%)
Jul 30, 2013 27.91 28.07 27.33 27.90 0 +0.24(+0.87%)
Jul 29, 2013 27.59 27.87 27.50 27.66 0 -0.03(-0.11%)
Jul 26, 2013 28.22 28.50 27.56 27.69 0 -0.84(-2.94%)
Jul 25, 2013 27.92 28.68 27.77 28.53 0 +0.60(+2.15%)
Jul 24, 2013 27.79 28.07 27.55 27.93 0 +0.18(+0.65%)
Jul 23, 2013 28.45 28.45 27.67 27.75 0 -0.59(-2.08%)
Jul 22, 2013 28.14 28.56 27.92 28.34 0 +0.34(+1.21%)
Jul 19, 2013 27.94 28.15 27.73 28.00 0 -0.02(-0.07%)
Jul 18, 2013 27.98 28.47 27.75 28.02 0 +0.10(+0.36%)
Jul 17, 2013 27.70 28.25 27.50 27.92 98,662 +0.32(+1.16%)
Jul 16, 2013 28.05 28.14 27.50 27.60 0 -0.34(-1.22%)
Jul 15, 2013 27.99 28.11 27.60 27.94 0 +0.05(+0.18%)
Jul 12, 2013 27.60 28.02 27.50 27.89 0 +0.33(+1.20%)
Jul 11, 2013 28.27 28.31 27.12 27.56 0 -0.32(-1.15%)
Jul 10, 2013 27.78 28.24 27.66 27.88 0 +0.00(+0.00%)
Jul 09, 2013 28.06 28.06 27.73 27.88 0 -0.01(-0.04%)
Jul 08, 2013 28.04 28.06 27.82 27.89 94,091 -0.12(-0.43%)
Jul 05, 2013 27.68 28.20 27.34 28.01 0 +0.76(+2.79%)
Jul 03, 2013 26.36 27.30 26.33 27.25 0 +0.71(+2.68%)
Jul 02, 2013 26.73 26.83 26.17 26.54 0 -0.18(-0.67%)
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.