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, 2014 23.08 23.51 22.80 23.44 64,805 +0.21(+0.90%)
Jun 27, 2014 22.55 23.41 22.51 23.23 230,312 +0.48(+2.11%)
Jun 26, 2014 23.27 23.64 22.50 22.75 48,616 -0.50(-2.15%)
Jun 25, 2014 22.74 23.39 22.50 23.25 77,525 +0.63(+2.79%)
Jun 24, 2014 22.99 23.60 22.57 22.62 104,446 -0.16(-0.70%)
Jun 23, 2014 23.12 23.12 22.67 22.78 51,130 -0.17(-0.74%)
Jun 20, 2014 22.75 23.28 22.53 22.95 113,558 +0.24(+1.06%)
Jun 19, 2014 23.14 23.28 22.57 22.71 59,014 -0.36(-1.56%)
Jun 18, 2014 23.09 23.23 22.38 23.07 40,393 -0.07(-0.30%)
Jun 17, 2014 22.17 23.16 22.13 23.14 65,290 +0.86(+3.86%)
Jun 16, 2014 22.91 23.24 22.13 22.28 55,473 -0.78(-3.38%)
Jun 13, 2014 23.16 23.32 22.74 23.06 180,887 +0.01(+0.04%)
Jun 12, 2014 23.20 23.64 22.87 23.05 136,204 -0.34(-1.45%)
Jun 11, 2014 24.10 24.10 23.05 23.39 63,988 -0.92(-3.78%)
Jun 10, 2014 24.55 24.55 23.91 24.31 37,167 -0.09(-0.37%)
Jun 06, 2014 24.86 25.30 24.19 24.40 57,985 -0.22(-0.89%)
Jun 05, 2014 23.00 24.69 22.62 24.62 92,790 +1.66(+7.23%)
Jun 04, 2014 22.99 23.20 22.51 22.96 77,985 -0.18(-0.78%)
Jun 03, 2014 23.59 23.91 22.78 23.14 76,636 -0.68(-2.85%)
Jun 02, 2014 23.76 24.35 23.00 23.82 191,870 -0.55(-2.26%)
May 30, 2014 24.56 24.67 23.87 24.37 97,627 -0.08(-0.33%)
May 29, 2014 23.88 25.07 23.62 24.45 132,355 +0.57(+2.39%)
May 28, 2014 24.02 24.27 23.38 23.88 235,068 -0.31(-1.28%)
May 27, 2014 23.80 24.41 23.68 24.19 41,209 +0.59(+2.50%)
May 23, 2014 22.33 23.60 23.60 23.60 47,000 +0.91(+4.01%)
May 22, 2014 22.35 22.75 22.30 22.69 25,128 +0.33(+1.48%)
May 21, 2014 22.74 22.99 22.25 22.36 90,246 -0.28(-1.24%)
May 20, 2014 23.10 23.13 22.53 22.64 101,751 -0.68(-2.94%)
May 19, 2014 22.37 23.58 21.56 23.32 75,585 +0.73(+3.25%)
May 16, 2014 21.75 22.75 21.60 22.59 66,197 +0.80(+3.67%)
May 15, 2014 22.13 22.56 21.61 21.79 143,801 -0.39(-1.76%)
May 14, 2014 23.80 23.80 22.11 22.18 88,058 -1.61(-6.77%)
May 13, 2014 24.35 24.36 23.36 23.79 92,650 -0.55(-2.26%)
May 12, 2014 23.12 24.91 22.20 24.34 162,530 +1.26(+5.46%)
May 09, 2014 22.10 23.55 21.15 23.08 217,104 +3.17(+15.92%)
May 08, 2014 19.91 20.79 19.71 19.91 63,075 -0.02(-0.10%)
May 07, 2014 20.12 20.13 19.34 19.93 41,950 -0.06(-0.30%)
May 06, 2014 20.49 20.74 19.99 19.99 56,943 -0.63(-3.06%)
May 05, 2014 20.40 21.19 20.05 20.62 51,716 +0.04(+0.19%)
May 02, 2014 20.68 20.95 20.44 20.58 55,528 -0.12(-0.58%)
May 01, 2014 21.16 21.39 20.21 20.70 82,829 -0.56(-2.63%)
Apr 30, 2014 20.08 21.76 19.81 21.26 79,748 +1.13(+5.61%)
Apr 29, 2014 20.84 20.92 20.01 20.13 33,350 -0.50(-2.42%)
Apr 28, 2014 20.49 21.38 20.10 20.63 47,998 +0.17(+0.83%)
Apr 25, 2014 20.92 21.28 20.12 20.46 44,093 -0.63(-2.99%)
Apr 24, 2014 22.16 22.16 21.01 21.09 36,849 -0.53(-2.45%)
Apr 23, 2014 22.87 22.87 21.57 21.62 42,927 -1.38(-6.00%)
Apr 22, 2014 22.23 23.15 22.23 23.00 27,545 +0.90(+4.07%)
Apr 21, 2014 22.34 22.51 21.82 22.10 42,434 -0.31(-1.38%)
Apr 17, 2014 21.82 22.41 22.41 22.41 28,100 +0.45(+2.05%)
Apr 16, 2014 22.39 22.39 21.54 21.96 25,652 -0.16(-0.72%)
Apr 15, 2014 22.37 22.49 21.23 22.12 37,717 -0.10(-0.45%)
Apr 14, 2014 22.58 22.65 21.72 22.22 35,729 -0.08(-0.36%)
Apr 11, 2014 22.24 22.79 22.06 22.30 42,483 -0.17(-0.76%)
Apr 10, 2014 23.92 23.92 22.16 22.47 61,229 -1.50(-6.26%)
Apr 09, 2014 23.89 24.13 23.49 23.97 22,673 +0.23(+0.97%)
Apr 08, 2014 23.66 24.32 23.47 23.74 37,050 +0.18(+0.76%)
Apr 07, 2014 23.56 24.19 23.11 23.56 72,898 -0.14(-0.59%)
Apr 04, 2014 25.37 25.37 23.37 23.70 38,550 -1.37(-5.46%)
Apr 03, 2014 25.56 25.93 24.65 25.07 24,693 -0.36(-1.42%)
Apr 02, 2014 25.80 25.87 25.28 25.43 29,764 -0.23(-0.90%)
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.