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 (%)
Aug 31, 2011 21.75 21.95 21.11 21.50 159,231 -0.06(-0.28%)
Aug 30, 2011 21.89 21.91 21.37 21.56 119,276 -0.44(-1.98%)
Aug 29, 2011 21.43 22.15 21.29 22.00 112,373 +0.81(+3.82%)
Aug 26, 2011 20.61 21.26 20.33 21.19 68,927 +0.48(+2.31%)
Aug 25, 2011 21.42 21.42 20.59 20.71 112,247 -0.49(-2.30%)
Aug 24, 2011 21.28 21.89 20.96 21.20 147,429 -0.18(-0.85%)
Aug 23, 2011 20.10 21.40 19.90 21.38 189,974 +1.40(+7.01%)
Aug 22, 2011 20.07 20.18 19.57 19.98 160,547 +0.44(+2.27%)
Aug 19, 2011 18.82 19.76 18.82 19.54 202,356 +0.37(+1.91%)
Aug 18, 2011 19.59 19.87 18.90 19.17 193,340 -1.07(-5.29%)
Aug 17, 2011 20.07 20.30 19.86 20.24 81,798 +0.23(+1.17%)
Aug 16, 2011 19.97 20.22 19.57 20.01 153,887 -0.16(-0.78%)
Aug 15, 2011 20.15 20.18 19.95 20.16 226,781 +0.17(+0.87%)
Aug 12, 2011 20.56 20.68 19.83 19.99 128,995 -0.41(-2.00%)
Aug 11, 2011 18.76 20.74 18.66 20.40 167,323 +1.78(+9.58%)
Aug 10, 2011 19.52 20.02 18.57 18.62 149,615 -1.55(-7.68%)
Aug 09, 2011 19.69 20.33 18.13 20.16 286,255 +1.24(+6.57%)
Aug 08, 2011 20.61 20.99 18.89 18.92 245,602 -2.35(-11.04%)
Aug 05, 2011 22.07 22.24 21.03 21.27 204,705 -0.57(-2.63%)
Aug 04, 2011 21.11 22.46 20.99 21.84 238,801 +0.48(+2.24%)
Aug 03, 2011 21.62 22.44 21.00 21.36 358,525 -3.58(-14.34%)
Aug 02, 2011 25.38 26.16 24.93 24.94 187,762 -0.55(-2.17%)
Aug 01, 2011 25.04 25.58 24.51 25.49 215,413 +0.71(+2.86%)
Jul 29, 2011 25.00 25.41 24.70 24.78 70,270 -0.47(-1.86%)
Jul 28, 2011 24.87 25.50 24.37 25.25 81,378 +0.40(+1.61%)
Jul 27, 2011 26.01 26.04 24.78 24.85 222,682 -1.41(-5.37%)
Jul 26, 2011 26.63 27.10 26.19 26.26 62,149 -0.28(-1.05%)
Jul 25, 2011 26.55 26.93 26.51 26.54 46,206 -0.32(-1.20%)
Jul 22, 2011 26.84 26.98 26.52 26.86 42,245 +0.07(+0.26%)
Jul 21, 2011 26.81 27.02 26.11 26.79 47,121 +0.10(+0.39%)
Jul 20, 2011 27.16 27.16 26.44 26.69 52,503 -0.34(-1.26%)
Jul 19, 2011 27.20 27.23 26.75 27.03 103,467 +0.14(+0.52%)
Jul 18, 2011 27.39 27.39 26.74 26.89 35,562 -0.58(-2.12%)
Jul 15, 2011 27.64 27.78 27.33 27.47 159,120 -0.03(-0.13%)
Jul 14, 2011 27.73 27.86 27.48 27.51 119,525 -0.16(-0.57%)
Jul 13, 2011 27.52 27.70 27.27 27.66 133,800 +0.26(+0.95%)
Jul 12, 2011 27.49 27.67 27.27 27.40 53,001 -0.10(-0.35%)
Jul 11, 2011 27.47 28.02 27.42 27.50 54,667 -0.39(-1.40%)
Jul 08, 2011 27.66 28.38 27.49 27.89 40,772 -0.27(-0.96%)
Jul 07, 2011 27.96 28.51 27.77 28.16 41,674 +0.48(+1.73%)
Jul 06, 2011 27.47 27.88 27.42 27.68 73,915 +0.11(+0.41%)
Jul 05, 2011 27.75 28.02 27.51 27.57 141,032 -0.06(-0.22%)
Jul 01, 2011 27.30 27.85 26.80 27.63 83,232 +0.43(+1.57%)
Jun 30, 2011 26.49 27.31 26.37 27.20 96,737 +0.84(+3.17%)
Jun 29, 2011 26.24 26.48 25.97 26.37 62,157 +0.25(+0.97%)
Jun 28, 2011 25.67 26.11 25.56 26.11 91,537 +0.48(+1.86%)
Jun 27, 2011 25.73 25.79 25.27 25.64 108,639 -0.09(-0.34%)
Jun 24, 2011 26.58 26.68 25.65 25.72 122,233 -0.79(-2.98%)
Jun 23, 2011 25.85 26.57 25.75 26.51 38,517 +0.28(+1.06%)
Jun 22, 2011 26.73 26.73 25.88 26.24 78,314 -0.72(-2.67%)
Jun 21, 2011 26.07 27.16 26.07 26.96 100,114 +1.12(+4.33%)
Jun 20, 2011 25.82 25.98 25.06 25.84 52,403 +0.50(+1.99%)
Jun 17, 2011 26.05 26.17 25.32 25.33 96,035 -0.55(-2.11%)
Jun 16, 2011 25.85 26.11 25.58 25.88 91,279 -0.03(-0.10%)
Jun 15, 2011 26.15 26.42 25.79 25.91 38,358 -0.63(-2.39%)
Jun 14, 2011 26.20 26.70 25.91 26.54 36,549 +0.62(+2.41%)
Jun 13, 2011 26.26 26.26 25.89 25.91 60,779 -0.30(-1.16%)
Jun 10, 2011 26.57 26.57 26.13 26.22 57,381 -0.57(-2.14%)
Jun 09, 2011 26.76 27.03 26.70 26.79 34,965 +0.10(+0.36%)
Jun 08, 2011 26.81 26.96 26.60 26.70 72,131 -0.29(-1.06%)
Jun 07, 2011 27.12 27.28 26.89 26.98 42,223 +0.06(+0.23%)
Jun 06, 2011 27.30 27.55 26.82 26.92 75,652 -0.23(-0.86%)
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.