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 30, 2012 20.62 20.62 19.79 19.83 102,129 -0.88(-4.24%)
Apr 27, 2012 20.60 20.72 20.20 20.71 58,369 +0.10(+0.47%)
Apr 26, 2012 20.63 20.72 20.40 20.61 33,517 -0.08(-0.38%)
Apr 25, 2012 20.70 21.00 20.43 20.69 88,207 +0.35(+1.72%)
Apr 24, 2012 20.15 20.55 20.14 20.34 49,910 +0.12(+0.61%)
Apr 23, 2012 20.38 20.59 20.20 20.21 88,462 -0.58(-2.78%)
Apr 20, 2012 20.70 21.16 20.48 20.79 102,682 +0.37(+1.80%)
Apr 19, 2012 20.42 20.78 20.28 20.43 97,163 +0.10(+0.47%)
Apr 18, 2012 20.85 20.85 20.07 20.33 83,365 -0.60(-2.85%)
Apr 17, 2012 20.70 21.24 20.62 20.93 67,349 +0.48(+2.36%)
Apr 16, 2012 20.43 20.78 20.09 20.44 57,739 +0.10(+0.47%)
Apr 13, 2012 20.95 20.95 20.35 20.35 45,800 -0.77(-3.65%)
Apr 12, 2012 20.71 21.27 20.71 21.12 47,578 +0.37(+1.77%)
Apr 11, 2012 20.67 20.92 20.48 20.75 76,249 +0.35(+1.72%)
Apr 10, 2012 20.78 21.04 20.36 20.40 102,267 -0.41(-1.98%)
Apr 09, 2012 20.65 21.00 20.61 20.81 108,284 -0.36(-1.70%)
Apr 05, 2012 21.29 21.45 21.05 21.17 37,189 -0.30(-1.39%)
Apr 04, 2012 21.81 21.93 21.28 21.47 53,783 -0.72(-3.24%)
Apr 03, 2012 22.82 22.89 21.91 22.19 107,469 -0.61(-2.66%)
Apr 02, 2012 22.22 22.90 22.00 22.79 99,629 +0.42(+1.88%)
Mar 30, 2012 23.01 23.01 22.37 22.37 83,994 -0.39(-1.70%)
Mar 29, 2012 22.43 22.86 22.43 22.76 38,239 +0.07(+0.31%)
Mar 28, 2012 22.74 23.10 22.48 22.69 72,251 -0.04(-0.15%)
Mar 27, 2012 22.93 23.15 22.70 22.72 81,400 -0.13(-0.57%)
Mar 26, 2012 21.98 23.10 21.98 22.85 218,474 +1.16(+5.36%)
Mar 23, 2012 21.57 21.75 21.30 21.69 64,370 +0.19(+0.89%)
Mar 22, 2012 21.48 21.87 21.29 21.50 141,439 -0.29(-1.32%)
Mar 21, 2012 22.16 22.21 21.76 21.79 76,019 -0.25(-1.15%)
Mar 20, 2012 22.08 22.22 21.94 22.04 76,293 -0.28(-1.25%)
Mar 19, 2012 22.50 22.68 22.29 22.32 106,076 -0.31(-1.35%)
Mar 16, 2012 23.02 23.02 22.53 22.63 133,954 -0.38(-1.64%)
Mar 15, 2012 22.92 23.10 22.62 23.00 48,317 +0.06(+0.27%)
Mar 14, 2012 23.41 23.60 22.71 22.94 87,799 -0.51(-2.16%)
Mar 13, 2012 23.39 23.60 23.21 23.45 89,579 +0.36(+1.55%)
Mar 12, 2012 23.35 23.35 22.83 23.09 87,726 -0.11(-0.49%)
Mar 09, 2012 23.10 23.96 22.98 23.20 64,623 +0.13(+0.57%)
Mar 08, 2012 22.92 23.16 22.30 23.07 43,135 +0.42(+1.85%)
Mar 07, 2012 22.83 22.83 22.50 22.65 38,692 +0.02(+0.08%)
Mar 06, 2012 22.83 23.06 22.53 22.64 60,569 -0.42(-1.82%)
Mar 05, 2012 23.27 23.43 22.95 23.06 49,689 -0.21(-0.90%)
Mar 02, 2012 23.41 23.69 23.13 23.27 128,158 -0.25(-1.08%)
Mar 01, 2012 23.62 24.03 23.41 23.52 102,833 -0.03(-0.11%)
Feb 29, 2012 24.52 24.77 23.55 23.55 111,138 -0.97(-3.96%)
Feb 28, 2012 24.60 24.89 24.35 24.52 41,918 +0.03(+0.11%)
Feb 27, 2012 24.52 24.99 24.35 24.49 54,022 -0.36(-1.44%)
Feb 24, 2012 24.93 25.11 24.64 24.85 61,124 -0.02(-0.07%)
Feb 23, 2012 24.39 24.89 24.10 24.87 50,818 +0.60(+2.49%)
Feb 22, 2012 24.70 24.80 24.26 24.26 56,127 -0.37(-1.49%)
Feb 21, 2012 25.14 25.26 24.55 24.63 63,689 -0.45(-1.81%)
Feb 17, 2012 25.15 25.29 24.94 25.08 44,593 -0.10(-0.38%)
Feb 16, 2012 24.69 25.30 24.56 25.18 77,680 +0.59(+2.42%)
Feb 15, 2012 25.17 25.17 24.52 24.59 97,165 -0.49(-1.95%)
Feb 14, 2012 25.13 25.21 24.86 25.08 54,584 -0.10(-0.42%)
Feb 13, 2012 25.22 25.48 24.92 25.18 59,429 +0.19(+0.77%)
Feb 10, 2012 24.91 26.61 24.91 24.99 43,437 -0.30(-1.18%)
Feb 09, 2012 25.77 25.95 25.21 25.29 64,678 -0.45(-1.77%)
Feb 08, 2012 25.75 26.18 25.46 25.74 60,924 +0.04(+0.17%)
Feb 07, 2012 25.85 26.08 25.65 25.70 57,502 -0.12(-0.47%)
Feb 06, 2012 25.86 26.09 25.42 25.82 75,631 -0.16(-0.61%)
Feb 03, 2012 25.99 26.28 25.68 25.98 115,479 +0.65(+2.56%)
Feb 02, 2012 25.40 25.57 24.90 25.33 190,544 +0.04(+0.14%)
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.