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, 2012 23.15 23.15 22.75 22.86 54,520 -0.09(-0.38%)
Aug 30, 2012 23.10 23.12 22.75 22.95 18,998 -0.33(-1.40%)
Aug 29, 2012 23.21 23.52 23.02 23.27 38,700 -0.03(-0.11%)
Aug 27, 2012 23.39 23.58 23.13 23.30 55,911 -0.03(-0.11%)
Aug 24, 2012 22.76 23.33 22.76 23.33 71,458 +0.46(+2.00%)
Aug 23, 2012 22.05 23.10 21.95 22.87 83,315 +0.82(+3.71%)
Aug 22, 2012 22.56 22.90 21.80 22.05 157,509 -0.64(-2.83%)
Aug 21, 2012 23.00 23.48 22.55 22.69 79,001 -0.11(-0.50%)
Aug 20, 2012 22.58 22.84 22.37 22.81 58,092 +0.21(+0.93%)
Aug 17, 2012 22.10 22.60 22.07 22.60 76,476 +0.43(+1.94%)
Aug 16, 2012 21.57 22.21 21.42 22.17 67,869 +0.51(+2.36%)
Aug 15, 2012 21.32 21.92 21.32 21.66 80,867 +0.21(+0.98%)
Aug 14, 2012 21.89 22.04 21.29 21.44 83,218 -0.39(-1.77%)
Aug 13, 2012 22.05 22.20 21.62 21.83 50,193 -0.28(-1.27%)
Aug 10, 2012 21.94 22.25 21.62 22.11 64,757 +0.17(+0.76%)
Aug 09, 2012 21.79 22.08 21.44 21.95 65,106 +0.10(+0.44%)
Aug 08, 2012 21.58 22.08 21.21 21.85 107,855 +0.21(+0.98%)
Aug 07, 2012 21.23 21.84 21.03 21.64 124,107 +0.63(+3.02%)
Aug 06, 2012 20.05 21.41 20.05 21.00 124,161 +1.00(+5.01%)
Aug 03, 2012 19.03 20.37 18.81 20.00 151,111 +1.18(+6.26%)
Aug 02, 2012 19.98 20.00 18.72 18.82 168,149 -1.37(-6.79%)
Aug 01, 2012 22.87 22.92 19.93 20.20 370,071 -3.24(-13.81%)
Jul 31, 2012 23.69 23.93 23.12 23.43 76,798 -0.40(-1.70%)
Jul 30, 2012 24.40 24.43 23.75 23.84 43,463 -0.58(-2.38%)
Jul 27, 2012 23.72 24.45 23.43 24.42 58,830 +0.75(+3.16%)
Jul 26, 2012 23.90 23.90 23.39 23.67 43,268 +0.18(+0.75%)
Jul 25, 2012 23.49 23.79 23.41 23.49 57,548 +0.26(+1.10%)
Jul 24, 2012 23.70 23.85 23.11 23.24 40,840 -0.41(-1.75%)
Jul 23, 2012 23.77 23.89 23.25 23.65 61,926 -0.62(-2.54%)
Jul 20, 2012 24.49 24.80 24.19 24.27 75,418 -0.55(-2.23%)
Jul 19, 2012 24.67 24.94 24.41 24.82 74,444 +0.21(+0.86%)
Jul 18, 2012 24.00 24.81 24.00 24.61 67,321 +0.62(+2.60%)
Jul 17, 2012 23.85 24.02 23.37 23.99 56,230 +0.41(+1.75%)
Jul 16, 2012 23.78 24.10 23.56 23.57 93,823 -0.39(-1.62%)
Jul 13, 2012 23.69 24.26 23.69 23.96 59,249 +0.46(+1.95%)
Jul 12, 2012 23.65 23.71 23.37 23.50 79,547 -0.39(-1.62%)
Jul 11, 2012 23.94 24.02 23.72 23.89 69,908 +0.08(+0.33%)
Jul 10, 2012 24.48 24.62 23.63 23.81 103,028 -0.40(-1.67%)
Jul 09, 2012 24.19 24.43 23.89 24.21 128,381 -0.09(-0.36%)
Jul 06, 2012 24.50 24.63 24.29 24.30 78,673 -0.45(-1.81%)
Jul 05, 2012 24.94 25.20 24.73 24.75 67,148 -0.36(-1.44%)
Jul 03, 2012 24.80 25.33 24.75 25.11 53,836 +0.24(+0.95%)
Jul 02, 2012 25.09 25.27 24.23 24.87 162,438 -0.37(-1.46%)
Jun 29, 2012 25.39 25.39 24.48 25.24 115,463 +0.46(+1.85%)
Jun 28, 2012 24.14 24.80 23.94 24.79 95,074 +0.34(+1.40%)
Jun 27, 2012 24.06 24.67 23.97 24.44 102,968 +0.53(+2.21%)
Jun 26, 2012 24.05 24.14 23.87 23.92 85,121 -0.06(-0.26%)
Jun 25, 2012 23.78 24.14 23.44 23.98 91,277 -0.18(-0.76%)
Jun 22, 2012 23.56 24.28 23.25 24.16 119,501 +0.81(+3.46%)
Jun 21, 2012 23.81 24.04 23.24 23.35 98,405 -0.54(-2.24%)
Jun 20, 2012 23.99 24.25 23.76 23.89 85,600 -0.15(-0.62%)
Jun 19, 2012 23.28 24.23 23.28 24.04 82,295 +0.86(+3.71%)
Jun 18, 2012 22.91 23.36 22.76 23.18 79,000 +0.03(+0.11%)
Jun 15, 2012 22.42 23.23 22.30 23.15 139,664 +0.65(+2.88%)
Jun 14, 2012 21.83 22.59 21.81 22.50 86,053 +0.64(+2.93%)
Jun 13, 2012 21.87 22.20 21.70 21.86 86,876 -0.10(-0.44%)
Jun 12, 2012 21.51 21.98 21.41 21.96 95,013 +0.61(+2.83%)
Jun 11, 2012 22.16 22.16 21.34 21.35 95,631 -0.55(-2.52%)
Jun 08, 2012 21.25 21.96 21.14 21.91 80,779 +0.57(+2.67%)
Jun 07, 2012 21.83 22.24 21.28 21.34 112,834 -0.10(-0.45%)
Jun 06, 2012 20.81 21.51 20.81 21.43 98,152 +0.72(+3.47%)
Jun 05, 2012 20.11 20.85 20.09 20.71 106,528 +0.41(+2.03%)
Jun 04, 2012 19.98 20.63 19.98 20.30 118,577 +0.39(+1.94%)
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.