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 (%)
Dec 31, 2009 25.05 24.37 24.37 24.37 88,603 -0.62(-2.48%)
Dec 30, 2009 24.97 25.03 24.49 24.99 63,890 +0.00(+0.00%)
Dec 29, 2009 25.20 25.20 24.94 24.99 53,053 -0.08(-0.31%)
Dec 28, 2009 25.26 25.49 24.88 25.07 83,856 -0.03(-0.14%)
Dec 24, 2009 25.36 25.45 25.01 25.10 23,105 -0.09(-0.38%)
Dec 23, 2009 24.81 25.50 24.70 25.20 72,571 +0.48(+1.95%)
Dec 22, 2009 24.72 24.87 24.52 24.72 62,415 -0.01(-0.03%)
Dec 21, 2009 24.33 24.74 24.06 24.73 71,787 +0.44(+1.81%)
Dec 18, 2009 24.34 24.40 23.81 24.29 252,161 +0.22(+0.93%)
Dec 17, 2009 24.16 24.54 23.65 24.06 95,326 -0.32(-1.31%)
Dec 16, 2009 24.58 24.65 24.25 24.38 83,832 +0.04(+0.18%)
Dec 15, 2009 24.44 24.91 24.10 24.34 69,110 -0.09(-0.39%)
Dec 14, 2009 24.10 24.45 23.79 24.43 40,629 +0.46(+1.94%)
Dec 11, 2009 24.07 24.60 23.72 23.97 60,946 -0.05(-0.21%)
Dec 10, 2009 24.97 25.22 24.01 24.02 170,658 -0.92(-3.69%)
Dec 09, 2009 24.89 24.96 24.18 24.94 53,473 -0.01(-0.03%)
Dec 08, 2009 24.88 25.35 24.73 24.95 39,702 -0.16(-0.65%)
Dec 07, 2009 25.11 25.43 24.85 25.11 104,277 +0.03(+0.14%)
Dec 04, 2009 23.79 25.24 23.42 25.08 286,671 +1.69(+7.21%)
Dec 03, 2009 24.08 24.08 23.37 23.39 79,603 -0.63(-2.61%)
Dec 02, 2009 24.48 24.63 23.86 24.02 101,198 -0.37(-1.52%)
Dec 01, 2009 24.52 24.65 24.08 24.39 109,664 +0.15(+0.60%)
Nov 30, 2009 24.81 24.96 23.62 24.24 174,971 -0.34(-1.36%)
Nov 27, 2009 24.50 25.09 24.05 24.58 51,199 -0.59(-2.36%)
Nov 25, 2009 25.77 25.77 25.00 25.17 51,803 -0.42(-1.65%)
Nov 24, 2009 25.53 25.81 25.35 25.59 82,118 +0.01(+0.03%)
Nov 23, 2009 24.72 25.86 24.70 25.59 163,902 +0.91(+3.70%)
Nov 20, 2009 22.50 24.73 22.50 24.67 264,424 +2.06(+9.09%)
Nov 19, 2009 22.90 23.16 22.54 22.62 71,595 -0.40(-1.76%)
Nov 18, 2009 23.19 23.38 22.75 23.02 111,956 -0.23(-1.00%)
Nov 17, 2009 23.16 23.55 22.70 23.25 57,245 -0.05(-0.22%)
Nov 16, 2009 22.77 23.57 22.47 23.31 86,589 +0.64(+2.81%)
Nov 13, 2009 22.40 22.88 22.15 22.67 98,156 +0.23(+1.03%)
Nov 12, 2009 22.80 22.97 22.30 22.44 99,830 -0.49(-2.14%)
Nov 11, 2009 22.95 23.09 22.53 22.93 52,819 +0.23(+1.02%)
Nov 10, 2009 23.18 23.30 22.65 22.70 43,522 -0.48(-2.08%)
Nov 09, 2009 23.17 23.42 23.04 23.18 66,928 +0.20(+0.86%)
Nov 06, 2009 23.33 23.58 22.80 22.98 73,817 -0.56(-2.37%)
Nov 05, 2009 22.75 23.64 22.62 23.54 78,261 +1.06(+4.71%)
Nov 04, 2009 23.05 23.08 22.41 22.48 188,796 -0.39(-1.69%)
Nov 03, 2009 22.17 23.09 21.98 22.87 131,808 +0.59(+2.66%)
Nov 02, 2009 22.98 22.98 22.02 22.27 200,784 -0.52(-2.30%)
Oct 30, 2009 23.17 23.35 22.69 22.80 216,835 -0.44(-1.89%)
Oct 29, 2009 23.48 23.65 22.83 23.24 126,347 +0.01(+0.04%)
Oct 28, 2009 22.96 23.63 22.96 23.23 200,055 +0.01(+0.04%)
Oct 27, 2009 23.63 23.86 23.13 23.22 133,259 -0.40(-1.71%)
Oct 26, 2009 23.82 24.30 23.25 23.62 181,535 -0.10(-0.43%)
Oct 23, 2009 23.59 23.93 23.25 23.73 156,730 -0.05(-0.22%)
Oct 22, 2009 23.51 23.95 23.16 23.78 123,750 +0.30(+1.28%)
Oct 21, 2009 23.48 24.06 23.36 23.48 148,640 +0.04(+0.18%)
Oct 20, 2009 23.16 23.63 23.09 23.44 83,368 +0.11(+0.48%)
Oct 19, 2009 23.39 23.87 23.31 23.32 72,417 -0.06(-0.26%)
Oct 16, 2009 23.09 23.38 22.96 23.38 181,210 +0.19(+0.82%)
Oct 15, 2009 22.60 23.25 22.45 23.19 102,927 +0.37(+1.62%)
Oct 14, 2009 23.04 23.34 22.57 22.82 108,803 +0.05(+0.23%)
Oct 13, 2009 23.12 23.13 22.50 22.77 59,584 -0.34(-1.49%)
Oct 12, 2009 23.66 23.75 22.80 23.12 71,210 -0.30(-1.29%)
Oct 09, 2009 23.32 23.78 23.32 23.42 97,328 +0.14(+0.59%)
Oct 08, 2009 22.94 23.46 22.71 23.28 152,501 +0.57(+2.50%)
Oct 07, 2009 22.40 22.79 22.27 22.71 75,971 +0.31(+1.38%)
Oct 06, 2009 21.55 22.43 21.33 22.40 180,767 +0.99(+4.62%)
Oct 05, 2009 21.10 21.52 20.94 21.41 126,449 +0.47(+2.26%)
Oct 02, 2009 20.97 21.26 20.86 20.94 82,754 -0.15(-0.73%)
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.