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 (%)
Nov 28, 2003 43.99 44.20 43.60 43.77 132,638 -0.19(-0.43%)
Nov 26, 2003 43.82 44.65 43.50 43.96 192,737 +0.43(+0.99%)
Nov 25, 2003 44.45 44.50 43.40 43.53 188,590 -0.96(-2.16%)
Nov 24, 2003 43.28 44.49 43.28 44.49 98,521 +1.31(+3.03%)
Nov 21, 2003 43.37 44.11 42.79 43.18 78,113 -0.19(-0.44%)
Nov 20, 2003 43.41 44.43 43.25 43.37 159,647 -0.19(-0.44%)
Nov 19, 2003 42.70 43.81 42.70 43.56 85,705 +0.81(+1.89%)
Nov 18, 2003 42.92 43.00 42.69 42.75 134,726 -0.15(-0.35%)
Nov 17, 2003 43.45 43.65 42.80 42.90 172,971 -0.94(-2.14%)
Nov 14, 2003 45.13 45.50 43.79 43.84 81,960 -1.06(-2.36%)
Nov 13, 2003 44.94 45.10 44.69 44.90 56,843 -0.25(-0.55%)
Nov 12, 2003 43.79 45.16 43.79 45.15 194,415 +1.33(+3.04%)
Nov 11, 2003 43.78 44.43 43.55 43.82 118,005 -0.09(-0.20%)
Nov 10, 2003 44.61 44.61 43.78 43.91 98,736 -0.81(-1.81%)
Nov 07, 2003 44.74 45.13 44.39 44.72 138,902 +0.02(+0.04%)
Nov 06, 2003 44.61 44.70 43.75 44.70 103,470 +0.28(+0.63%)
Nov 05, 2003 44.38 44.71 44.00 44.42 110,149 -0.13(-0.29%)
Nov 04, 2003 44.39 45.00 44.32 44.55 146,552 +0.19(+0.43%)
Nov 03, 2003 43.09 44.72 42.95 44.36 168,574 +1.32(+3.07%)
Oct 31, 2003 42.86 43.90 42.71 43.04 195,930 +0.04(+0.09%)
Oct 30, 2003 42.35 43.20 42.58 43.00 162,819 +0.65(+1.53%)
Oct 29, 2003 42.44 42.72 41.11 42.35 856,314 -2.40(-5.36%)
Oct 28, 2003 44.00 44.75 44.00 44.75 188,370 +0.75(+1.70%)
Oct 27, 2003 42.70 44.18 42.68 44.00 159,300 +1.31(+3.07%)
Oct 24, 2003 42.50 42.97 42.42 42.69 96,700 -0.12(-0.28%)
Oct 23, 2003 42.59 43.29 42.55 42.81 137,000 +0.01(+0.02%)
Oct 22, 2003 44.03 44.04 42.80 42.80 140,400 -1.38(-3.12%)
Oct 21, 2003 42.99 44.44 42.75 44.18 132,723 +1.01(+2.34%)
Oct 20, 2003 43.40 43.80 42.80 43.17 199,961 -0.37(-0.85%)
Oct 17, 2003 44.66 44.78 43.21 43.54 142,733 -1.07(-2.40%)
Oct 16, 2003 44.95 45.00 44.09 44.61 124,627 -0.34(-0.76%)
Oct 15, 2003 44.98 45.15 44.40 44.95 395,895 +0.35(+0.78%)
Oct 14, 2003 44.77 44.90 44.41 44.60 126,997 +0.15(+0.34%)
Oct 13, 2003 43.80 45.06 43.51 44.45 194,873 +0.78(+1.79%)
Oct 10, 2003 43.89 44.19 43.30 43.67 161,455 -0.22(-0.50%)
Oct 09, 2003 44.27 45.32 43.68 43.89 151,792 -0.20(-0.45%)
Oct 08, 2003 43.96 44.73 43.88 44.09 211,524 +0.26(+0.59%)
Oct 07, 2003 42.65 43.90 42.47 43.83 177,232 +1.24(+2.91%)
Oct 06, 2003 43.00 43.30 42.38 42.59 203,084 -0.42(-0.98%)
Oct 03, 2003 42.15 43.84 42.01 43.01 216,403 +1.46(+3.51%)
Oct 02, 2003 41.22 42.24 41.06 41.55 130,688 +0.42(+1.02%)
Oct 01, 2003 40.01 41.28 39.82 41.13 114,903 +1.32(+3.32%)
Sep 30, 2003 40.75 40.91 39.76 39.81 158,052 -0.93(-2.28%)
Sep 29, 2003 40.52 41.27 39.25 40.74 292,061 +0.31(+0.77%)
Sep 26, 2003 42.99 43.00 40.43 40.43 333,011 -2.42(-5.65%)
Sep 25, 2003 43.10 43.83 42.68 42.85 161,516 -0.15(-0.35%)
Sep 24, 2003 46.90 45.82 42.96 43.00 478,032 -3.90(-8.32%)
Sep 23, 2003 46.41 47.25 46.15 46.90 103,484 +0.45(+0.97%)
Sep 22, 2003 46.57 46.73 46.16 46.45 93,197 -0.74(-1.57%)
Sep 19, 2003 47.38 47.74 47.00 47.19 206,809 -0.07(-0.15%)
Sep 18, 2003 46.43 47.36 46.43 47.26 99,317 +0.67(+1.44%)
Sep 17, 2003 45.97 47.25 45.97 46.59 102,098 +0.49(+1.06%)
Sep 16, 2003 45.22 46.11 45.16 46.10 172,253 +0.87(+1.92%)
Sep 15, 2003 45.77 45.85 45.23 45.23 45,400 -0.38(-0.83%)
Sep 12, 2003 45.30 45.75 44.76 45.61 102,000 +0.11(+0.24%)
Sep 11, 2003 46.07 46.27 45.38 45.50 269,000 -0.78(-1.69%)
Sep 10, 2003 46.45 46.70 45.94 46.28 138,800 -0.64(-1.36%)
Sep 09, 2003 47.22 47.31 46.82 46.92 80,500 -0.43(-0.91%)
Sep 08, 2003 46.71 47.56 46.71 47.35 83,300 +0.55(+1.18%)
Sep 05, 2003 46.84 47.63 46.33 46.80 175,800 -0.29(-0.62%)
Sep 04, 2003 47.31 47.36 45.91 47.09 235,700 -0.84(-1.75%)
Sep 03, 2003 48.00 49.20 47.70 47.93 153,100 +0.06(+0.12%)
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.