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, 2004 31.34 31.77 31.14 31.17 134,765 -0.09(-0.30%)
Aug 30, 2004 32.16 32.16 31.26 31.26 95,696 -0.97(-3.01%)
Aug 27, 2004 32.06 32.33 31.98 32.23 80,929 +0.18(+0.56%)
Aug 26, 2004 32.22 32.22 31.82 32.05 106,858 -0.14(-0.43%)
Aug 25, 2004 31.75 32.41 31.48 32.19 147,672 +0.46(+1.44%)
Aug 24, 2004 31.26 31.77 31.26 31.73 302,786 +0.57(+1.82%)
Aug 23, 2004 30.80 31.47 30.72 31.17 249,647 +0.45(+1.46%)
Aug 20, 2004 30.16 30.77 29.85 30.72 147,090 +0.60(+2.00%)
Aug 19, 2004 30.22 30.44 30.01 30.12 143,021 -0.03(-0.11%)
Aug 18, 2004 29.67 30.37 29.43 30.15 417,148 +0.33(+1.10%)
Aug 17, 2004 29.94 30.00 29.68 29.83 141,277 +0.17(+0.58%)
Aug 16, 2004 29.33 29.89 29.25 29.65 204,997 +0.47(+1.62%)
Aug 13, 2004 29.35 29.35 28.90 29.18 296,507 +0.28(+0.98%)
Aug 12, 2004 29.17 29.31 28.89 28.90 300,228 -0.31(-1.06%)
Aug 11, 2004 29.90 30.15 28.83 29.21 508,132 -1.43(-4.66%)
Aug 10, 2004 29.11 30.79 28.49 30.63 408,947 +0.67(+2.24%)
Aug 09, 2004 29.68 30.56 29.59 29.96 295,577 +0.19(+0.64%)
Aug 06, 2004 30.06 30.57 29.37 29.77 301,391 -0.49(-1.62%)
Aug 05, 2004 31.15 31.26 30.19 30.26 242,205 -1.03(-3.30%)
Aug 04, 2004 31.48 32.13 30.57 31.30 197,671 -0.23(-0.74%)
Aug 03, 2004 32.30 32.36 31.27 31.53 164,183 -0.87(-2.68%)
Aug 02, 2004 32.68 32.72 32.18 32.40 286,856 -0.28(-0.87%)
Jul 30, 2004 32.45 33.02 32.40 32.68 214,648 +0.26(+0.80%)
Jul 29, 2004 31.88 32.65 31.88 32.42 402,552 +0.78(+2.47%)
Jul 28, 2004 31.05 33.54 30.87 31.64 589,526 -0.95(-2.90%)
Jul 27, 2004 34.34 35.00 32.20 32.59 509,527 -1.75(-5.09%)
Jul 26, 2004 34.82 34.89 33.76 34.33 213,717 -0.49(-1.41%)
Jul 23, 2004 35.66 35.66 34.50 34.82 175,927 -0.67(-1.89%)
Jul 22, 2004 34.96 36.04 34.40 35.49 143,021 +0.54(+1.55%)
Jul 21, 2004 36.34 36.49 34.94 34.95 133,835 -1.14(-3.17%)
Jul 20, 2004 35.37 36.29 34.96 36.09 150,811 +0.74(+2.09%)
Jul 19, 2004 35.48 35.66 34.66 35.36 141,625 -0.08(-0.22%)
Jul 16, 2004 36.08 36.29 35.34 35.43 83,719 -0.53(-1.48%)
Jul 15, 2004 36.11 36.49 35.82 35.97 76,161 -0.13(-0.36%)
Jul 14, 2004 36.14 36.93 36.07 36.09 119,184 -0.22(-0.62%)
Jul 13, 2004 36.64 36.97 36.22 36.32 97,324 -0.23(-0.64%)
Jul 12, 2004 36.77 36.96 36.23 36.55 118,370 -0.24(-0.65%)
Jul 09, 2004 36.98 37.14 36.76 36.79 62,789 -0.16(-0.44%)
Jul 08, 2004 37.26 37.79 36.83 36.95 118,486 -0.46(-1.22%)
Jul 07, 2004 37.62 38.19 37.22 37.41 145,579 -0.27(-0.71%)
Jul 06, 2004 38.55 38.60 37.56 37.68 186,160 -1.08(-2.80%)
Jul 02, 2004 39.66 39.66 38.67 38.76 96,859 -0.78(-1.98%)
Jul 01, 2004 40.67 40.89 39.50 39.54 164,416 -1.10(-2.71%)
Jun 30, 2004 39.88 40.68 39.63 40.64 150,230 +1.05(+2.65%)
Jun 29, 2004 39.35 39.84 39.27 39.59 141,277 +0.04(+0.11%)
Jun 28, 2004 40.24 40.24 39.35 39.55 187,206 -0.74(-1.84%)
Jun 25, 2004 39.30 40.30 39.16 40.29 286,275 +0.87(+2.20%)
Jun 24, 2004 39.38 40.15 39.07 39.42 176,392 +0.08(+0.20%)
Jun 23, 2004 38.44 39.35 38.26 39.35 163,951 +0.83(+2.14%)
Jun 22, 2004 37.87 38.68 37.66 38.52 158,602 +0.70(+1.84%)
Jun 21, 2004 38.11 38.27 37.67 37.82 108,951 -0.28(-0.72%)
Jun 18, 2004 38.37 38.70 37.92 38.10 297,321 -0.38(-0.98%)
Jun 17, 2004 38.58 38.74 37.91 38.48 122,207 -0.11(-0.29%)
Jun 16, 2004 38.84 39.09 38.49 38.59 83,254 -0.22(-0.58%)
Jun 15, 2004 38.71 39.30 38.38 38.81 153,021 +0.59(+1.55%)
Jun 14, 2004 39.25 39.25 38.18 38.22 182,671 -1.04(-2.65%)
Jun 10, 2004 39.04 39.51 38.93 39.26 116,742 +0.22(+0.57%)
Jun 09, 2004 39.85 39.95 39.00 39.04 115,928 -0.83(-2.09%)
Jun 08, 2004 39.62 40.16 39.51 39.87 98,835 +0.20(+0.50%)
Jun 07, 2004 39.43 39.90 38.96 39.67 138,951 +0.47(+1.21%)
Jun 04, 2004 38.96 39.47 38.66 39.20 163,369 +0.57(+1.47%)
Jun 03, 2004 38.58 39.17 38.32 38.63 293,716 -0.28(-0.71%)
Jun 02, 2004 38.95 39.25 38.67 38.91 197,090 -0.06(-0.15%)
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.