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 (%)
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%)
Jun 01, 2012 19.18 20.14 19.18 19.92 120,987 +0.29(+1.47%)
May 31, 2012 19.48 19.73 19.22 19.63 89,571 +0.16(+0.81%)
May 30, 2012 19.50 19.76 19.42 19.47 93,745 -0.28(-1.42%)
May 29, 2012 19.63 19.95 19.49 19.75 85,484 +0.26(+1.35%)
May 25, 2012 19.27 19.52 19.27 19.49 73,728 +0.17(+0.86%)
May 24, 2012 19.49 19.56 18.89 19.32 110,857 -0.12(-0.63%)
May 23, 2012 19.07 19.56 18.99 19.44 210,385 +0.31(+1.60%)
May 22, 2012 19.32 19.79 19.07 19.14 111,703 -0.14(-0.73%)
May 21, 2012 19.15 19.60 19.13 19.28 101,471 +0.18(+0.96%)
May 18, 2012 19.07 19.36 19.07 19.09 124,355 -0.02(-0.09%)
May 17, 2012 19.11 19.45 19.09 19.11 88,927 -0.02(-0.09%)
May 16, 2012 19.43 19.67 19.13 19.13 96,286 -0.23(-1.18%)
May 15, 2012 19.15 19.73 18.95 19.36 150,283 +0.16(+0.82%)
May 14, 2012 19.27 19.47 19.07 19.20 138,346 -0.37(-1.88%)
May 11, 2012 18.68 19.93 17.77 19.57 250,699 +0.34(+1.78%)
May 10, 2012 19.38 19.43 19.00 19.22 86,838 +0.05(+0.27%)
May 09, 2012 18.86 19.32 18.86 19.17 68,294 +0.02(+0.09%)
May 08, 2012 19.14 19.43 18.93 19.15 149,522 -0.15(-0.77%)
May 07, 2012 19.18 19.50 19.18 19.30 46,872 -0.01(-0.05%)
May 04, 2012 19.45 19.54 19.18 19.31 89,064 -0.31(-1.56%)
May 03, 2012 20.21 20.27 19.50 19.62 60,782 -0.56(-2.78%)
May 02, 2012 19.98 20.28 19.79 20.18 66,821 -0.10(-0.48%)
May 01, 2012 19.93 20.78 19.70 20.28 184,535 +0.45(+2.26%)
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%)
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.