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 (%)
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%)
Jun 03, 2011 27.18 28.44 27.08 27.16 60,533 -0.46(-1.67%)
May 24, 2011 27.92 27.98 27.40 27.62 61,712 -0.26(-0.93%)
May 23, 2011 28.25 28.25 27.83 27.88 94,404 -0.74(-2.58%)
May 20, 2011 28.43 28.88 28.43 28.61 90,951 -0.06(-0.21%)
May 19, 2011 28.77 28.78 28.34 28.67 57,413 -0.02(-0.06%)
May 18, 2011 28.12 28.75 27.81 28.69 80,907 +0.58(+2.07%)
May 17, 2011 28.41 28.55 28.02 28.11 114,526 -0.56(-1.94%)
May 16, 2011 29.44 29.60 28.65 28.67 98,530 -0.93(-3.14%)
May 13, 2011 28.97 29.93 28.91 29.59 246,493 -0.49(-1.64%)
May 12, 2011 29.96 31.09 29.94 30.09 199,744 -0.10(-0.32%)
May 11, 2011 30.23 30.68 30.03 30.18 77,081 -0.08(-0.26%)
May 10, 2011 29.70 30.38 29.45 30.26 47,017 +0.77(+2.62%)
May 09, 2011 29.32 29.73 29.14 29.49 21,261 +0.28(+0.95%)
May 06, 2011 29.63 30.31 29.18 29.21 69,747 -0.03(-0.12%)
May 05, 2011 29.23 30.01 29.12 29.25 55,151 -0.11(-0.38%)
May 04, 2011 29.98 29.98 29.12 29.36 90,771 -0.53(-1.77%)
May 03, 2011 30.02 30.24 29.74 29.89 122,179 -0.27(-0.89%)
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.