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 (%)
Apr 29, 2011 30.51 30.57 29.98 30.32 65,157 -0.16(-0.51%)
Apr 28, 2011 30.29 30.55 30.10 30.48 20,790 +0.02(+0.06%)
Apr 27, 2011 30.17 30.55 30.11 30.46 48,748 +0.30(+1.01%)
Apr 26, 2011 29.91 30.31 29.72 30.16 57,739 +0.27(+0.91%)
Apr 25, 2011 29.80 29.99 29.59 29.88 40,125 -0.21(-0.71%)
Apr 21, 2011 30.06 30.39 29.72 30.10 141,973 +0.32(+1.08%)
Apr 20, 2011 29.65 29.78 29.37 29.78 49,747 +0.70(+2.42%)
Apr 19, 2011 29.40 29.77 28.92 29.07 76,606 -0.32(-1.09%)
Apr 18, 2011 29.99 30.04 29.16 29.39 109,181 -1.20(-3.92%)
Apr 15, 2011 30.46 30.63 30.11 30.59 49,709 -0.02(-0.06%)
Apr 14, 2011 30.04 30.64 30.04 30.61 53,926 +0.26(+0.86%)
Apr 13, 2011 30.61 30.64 30.05 30.35 70,490 -0.02(-0.06%)
Apr 12, 2011 29.86 30.65 29.86 30.37 54,116 -0.43(-1.41%)
Apr 11, 2011 30.77 30.94 30.64 30.80 59,233 -0.01(-0.03%)
Apr 08, 2011 31.08 31.29 30.65 30.81 59,545 -0.02(-0.06%)
Apr 07, 2011 31.11 31.12 30.69 30.83 31,226 -0.21(-0.67%)
Apr 06, 2011 31.10 31.31 30.73 31.03 43,822 +0.21(+0.68%)
Apr 05, 2011 30.90 31.42 30.78 30.83 55,224 -0.03(-0.08%)
Apr 04, 2011 30.77 30.90 30.59 30.85 56,000 +0.27(+0.88%)
Apr 01, 2011 30.78 30.78 30.31 30.58 58,826 +0.08(+0.26%)
Mar 31, 2011 30.00 30.56 30.00 30.51 70,866 -0.10(-0.31%)
Mar 30, 2011 30.38 30.70 30.05 30.60 30,798 +0.43(+1.44%)
Mar 29, 2011 30.24 30.64 30.14 30.17 39,288 -0.04(-0.14%)
Mar 28, 2011 30.58 30.62 30.15 30.21 36,575 -0.18(-0.60%)
Mar 25, 2011 30.30 31.09 30.05 30.39 50,075 +0.25(+0.83%)
Mar 24, 2011 30.10 30.57 29.91 30.14 45,233 +0.20(+0.67%)
Mar 23, 2011 29.59 30.03 29.49 29.94 51,724 +0.34(+1.14%)
Mar 22, 2011 29.68 29.89 29.27 29.60 72,121 -0.16(-0.55%)
Mar 21, 2011 29.79 29.86 29.29 29.77 81,994 +0.57(+1.96%)
Mar 18, 2011 29.31 29.31 28.90 29.20 120,057 +0.23(+0.81%)
Mar 17, 2011 29.50 29.54 28.95 28.96 71,880 +0.08(+0.27%)
Mar 16, 2011 29.53 29.86 28.85 28.88 167,709 -0.79(-2.66%)
Mar 15, 2011 29.22 29.85 29.22 29.67 69,088 -0.55(-1.83%)
Mar 14, 2011 30.06 30.54 29.93 30.23 28,258 -0.25(-0.82%)
Mar 11, 2011 30.26 30.67 30.01 30.48 47,699 +0.13(+0.43%)
Mar 10, 2011 31.01 31.15 30.18 30.35 98,585 -1.16(-3.68%)
Mar 09, 2011 31.62 31.62 31.25 31.51 30,746 -0.23(-0.72%)
Mar 08, 2011 31.29 32.00 31.09 31.74 59,032 +0.58(+1.88%)
Mar 07, 2011 31.72 32.06 30.64 31.15 112,107 -0.55(-1.75%)
Mar 04, 2011 32.44 32.49 31.50 31.71 108,557 -0.78(-2.40%)
Mar 03, 2011 32.52 32.93 32.18 32.49 115,159 +0.38(+1.19%)
Mar 02, 2011 32.14 32.53 31.96 32.11 28,531 -0.12(-0.38%)
Mar 01, 2011 32.95 33.31 31.96 32.23 94,666 -0.86(-2.59%)
Feb 28, 2011 33.72 33.87 32.63 33.09 106,619 -0.38(-1.14%)
Feb 25, 2011 32.16 33.47 32.16 33.47 98,185 +1.38(+4.29%)
Feb 24, 2011 31.57 32.26 31.46 32.09 140,205 +0.48(+1.51%)
Feb 23, 2011 32.65 32.98 31.54 31.61 92,830 -0.90(-2.77%)
Feb 22, 2011 33.29 33.36 32.28 32.51 115,994 -1.22(-3.62%)
Feb 18, 2011 34.15 34.36 33.59 33.74 79,220 -0.16(-0.49%)
Feb 17, 2011 33.90 34.22 33.84 33.90 55,923 -0.10(-0.28%)
Feb 16, 2011 34.16 34.43 33.47 34.00 70,785 +0.09(+0.26%)
Feb 15, 2011 34.25 34.25 33.72 33.91 84,075 -0.54(-1.56%)
Feb 14, 2011 34.61 34.67 34.33 34.45 25,266 -0.26(-0.75%)
Feb 11, 2011 34.26 34.74 34.05 34.71 49,070 +0.21(+0.60%)
Feb 10, 2011 34.14 34.72 34.14 34.50 80,746 +0.03(+0.10%)
Feb 09, 2011 34.28 35.16 34.02 34.46 79,954 -0.09(-0.25%)
Feb 08, 2011 34.09 34.92 33.72 34.55 53,290 +0.24(+0.71%)
Feb 07, 2011 34.54 34.90 34.26 34.31 92,423 -0.34(-0.98%)
Feb 04, 2011 34.56 34.78 34.10 34.65 94,760 -0.02(-0.05%)
Feb 03, 2011 34.71 35.04 33.81 34.66 110,630 -0.37(-1.06%)
Feb 02, 2011 31.78 35.33 30.49 35.04 224,346 +3.36(+10.61%)
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.