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 (%)
Sep 30, 2003 35.05 35.18 34.19 34.24 183,778 -0.80(-2.28%)
Sep 29, 2003 34.85 35.49 33.76 35.04 339,601 +0.27(+0.77%)
Sep 26, 2003 36.97 36.98 34.77 34.77 387,216 -2.08(-5.65%)
Sep 25, 2003 37.07 37.69 36.71 36.85 187,806 -0.13(-0.35%)
Sep 24, 2003 40.33 39.41 36.95 36.98 555,843 -3.35(-8.32%)
Sep 23, 2003 39.91 40.64 39.69 40.33 120,328 +0.39(+0.97%)
Sep 22, 2003 40.05 40.19 39.70 39.95 108,367 -0.64(-1.57%)
Sep 19, 2003 40.75 41.06 40.42 40.58 240,472 -0.06(-0.15%)
Sep 18, 2003 39.93 40.73 39.93 40.64 115,483 +0.58(+1.44%)
Sep 17, 2003 39.53 40.64 39.53 40.07 118,716 +0.42(+1.06%)
Sep 16, 2003 38.89 39.66 38.84 39.65 200,291 +0.75(+1.92%)
Sep 15, 2003 39.36 39.43 38.90 38.90 52,789 -0.33(-0.83%)
Sep 12, 2003 38.96 39.35 38.49 39.23 118,603 +0.09(+0.24%)
Sep 11, 2003 39.62 39.79 39.03 39.13 312,786 -0.67(-1.69%)
Sep 10, 2003 39.95 40.16 39.51 39.80 161,393 -0.55(-1.36%)
Sep 09, 2003 40.61 40.69 40.27 40.35 93,603 -0.37(-0.91%)
Sep 08, 2003 40.17 40.90 40.17 40.72 96,859 +0.47(+1.18%)
Sep 05, 2003 40.28 40.96 39.84 40.25 204,415 -0.25(-0.62%)
Sep 04, 2003 40.69 40.73 39.48 40.50 274,065 -0.72(-1.75%)
Sep 03, 2003 41.28 42.31 41.02 41.22 178,020 +0.05(+0.12%)
Sep 02, 2003 40.59 41.27 40.59 41.17 141,160 +0.68(+1.68%)
Aug 29, 2003 40.42 40.54 40.33 40.49 125,579 +0.07(+0.17%)
Aug 28, 2003 39.03 40.66 38.95 40.42 328,483 +1.40(+3.59%)
Aug 27, 2003 38.58 39.10 38.32 39.02 92,440 +0.44(+1.14%)
Aug 26, 2003 37.97 38.61 37.09 38.58 176,392 +0.50(+1.31%)
Aug 25, 2003 38.58 38.58 37.54 38.08 156,625 -0.49(-1.27%)
Aug 22, 2003 39.39 39.57 38.31 38.57 297,321 -0.52(-1.32%)
Aug 21, 2003 39.10 39.35 38.74 39.09 266,159 +0.09(+0.24%)
Aug 20, 2003 38.99 39.13 38.66 38.99 299,414 -0.09(-0.22%)
Aug 19, 2003 38.80 39.29 38.37 39.08 228,601 +0.28(+0.73%)
Aug 18, 2003 37.71 38.84 37.71 38.80 226,741 +0.91(+2.41%)
Aug 15, 2003 37.22 38.01 37.22 37.88 115,463 +0.59(+1.59%)
Aug 14, 2003 36.34 37.29 36.00 37.29 257,089 +1.28(+3.56%)
Aug 13, 2003 35.87 36.40 35.67 36.01 197,090 +0.24(+0.67%)
Aug 12, 2003 35.00 36.11 34.96 35.77 139,416 +0.71(+2.04%)
Aug 11, 2003 34.74 35.39 34.71 35.05 131,626 +0.21(+0.59%)
Aug 08, 2003 34.50 34.96 34.50 34.85 133,486 +0.28(+0.80%)
Aug 07, 2003 34.59 34.80 34.30 34.57 196,160 +0.04(+0.12%)
Aug 06, 2003 34.74 35.17 34.32 34.53 267,205 -0.27(-0.77%)
Aug 05, 2003 34.77 34.86 34.56 34.80 291,158 +0.03(+0.07%)
Aug 04, 2003 34.83 35.17 34.40 34.77 253,833 -0.10(-0.30%)
Aug 01, 2003 34.86 35.00 34.66 34.87 194,881 +0.04(+0.12%)
Jul 31, 2003 34.61 35.05 34.13 34.83 246,159 +0.54(+1.58%)
Jul 30, 2003 34.52 34.52 33.89 34.29 247,089 -0.21(-0.60%)
Jul 29, 2003 34.31 34.51 34.01 34.50 195,229 +0.14(+0.40%)
Jul 28, 2003 34.10 34.63 33.97 34.36 255,926 +0.28(+0.81%)
Jul 25, 2003 33.76 34.25 33.37 34.08 218,601 +0.21(+0.63%)
Jul 24, 2003 33.15 34.51 33.15 33.87 295,228 +0.98(+2.98%)
Jul 23, 2003 32.57 33.50 32.26 32.89 296,391 +0.34(+1.03%)
Jul 22, 2003 31.44 33.09 30.38 32.55 654,409 +1.15(+3.67%)
Jul 21, 2003 32.23 32.40 31.39 31.40 161,625 -0.98(-3.03%)
Jul 18, 2003 32.68 32.77 31.93 32.38 197,787 -0.15(-0.45%)
Jul 17, 2003 34.14 34.31 32.48 32.53 251,391 -1.91(-5.54%)
Jul 16, 2003 34.62 34.82 33.97 34.43 165,346 -0.28(-0.82%)
Jul 15, 2003 34.62 35.04 34.44 34.72 164,532 -0.02(-0.05%)
Jul 14, 2003 34.60 35.09 34.23 34.74 140,463 +0.69(+2.02%)
Jul 11, 2003 33.94 34.38 33.73 34.05 99,998 +0.09(+0.28%)
Jul 10, 2003 34.36 34.46 33.80 33.95 100,580 -0.62(-1.79%)
Jul 09, 2003 34.70 35.17 34.41 34.57 234,415 +0.05(+0.15%)
Jul 08, 2003 32.89 34.70 32.77 34.52 296,740 +1.69(+5.16%)
Jul 07, 2003 32.67 32.90 32.46 32.83 197,206 +0.59(+1.84%)
Jul 03, 2003 32.46 32.69 32.21 32.23 216,159 -0.45(-1.37%)
Jul 02, 2003 31.93 32.90 31.78 32.68 275,577 +0.76(+2.37%)
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.