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 (%)
May 30, 2003 31.42 32.16 31.33 32.00 374,413 +0.58(+1.83%)
May 29, 2003 31.61 31.79 31.05 31.42 532,899 -0.17(-0.54%)
May 28, 2003 31.74 31.95 31.55 31.60 316,739 -0.19(-0.60%)
May 27, 2003 31.20 32.11 31.05 31.79 343,832 +0.64(+2.04%)
May 23, 2003 30.71 31.62 30.43 31.15 312,553 +0.42(+1.37%)
May 22, 2003 30.11 30.92 30.01 30.73 371,855 +0.64(+2.14%)
May 21, 2003 30.10 30.44 29.82 30.08 474,295 -0.02(-0.06%)
May 20, 2003 30.40 30.54 29.86 30.10 498,481 -0.07(-0.23%)
May 19, 2003 31.48 31.68 30.16 30.17 609,410 -1.57(-4.96%)
May 16, 2003 33.07 33.08 31.63 31.74 436,505 -1.53(-4.60%)
May 15, 2003 33.19 33.54 33.02 33.27 273,135 +0.11(+0.34%)
May 14, 2003 32.89 33.40 32.88 33.16 281,507 +0.28(+0.84%)
May 13, 2003 32.12 32.98 31.83 32.89 401,506 +0.65(+2.00%)
May 12, 2003 31.85 32.66 31.73 32.24 252,787 +0.34(+1.08%)
May 09, 2003 31.73 32.21 31.40 31.90 344,995 +0.36(+1.15%)
May 08, 2003 31.61 31.77 31.48 31.54 486,039 -0.34(-1.05%)
May 07, 2003 30.80 32.98 30.75 31.87 1,725,441 +2.12(+7.11%)
May 06, 2003 29.54 30.01 29.44 29.76 341,855 +0.21(+0.73%)
May 05, 2003 28.42 30.01 28.29 29.54 447,435 +1.10(+3.87%)
May 02, 2003 27.42 28.60 27.39 28.44 210,113 +1.02(+3.73%)
May 01, 2003 27.09 27.65 26.91 27.42 141,858 +0.11(+0.41%)
Apr 30, 2003 27.22 27.55 27.12 27.31 84,417 -0.06(-0.22%)
Apr 29, 2003 27.22 27.68 26.84 27.37 186,509 +0.20(+0.73%)
Apr 28, 2003 26.40 27.43 26.36 27.17 195,113 +0.77(+2.93%)
Apr 25, 2003 27.48 27.59 26.37 26.39 224,764 -1.21(-4.39%)
Apr 24, 2003 28.04 28.17 27.43 27.61 162,207 -0.60(-2.13%)
Apr 23, 2003 27.86 28.29 27.85 28.21 154,649 +0.35(+1.27%)
Apr 22, 2003 27.01 28.01 26.91 27.86 237,787 +0.85(+3.15%)
Apr 21, 2003 27.21 27.21 26.84 27.00 111,858 -0.14(-0.51%)
Apr 17, 2003 26.39 27.25 26.28 27.14 230,694 +0.77(+2.90%)
Apr 16, 2003 26.57 26.57 26.16 26.38 124,881 +0.03(+0.13%)
Apr 15, 2003 25.98 26.48 25.93 26.34 199,067 +0.29(+1.12%)
Apr 14, 2003 25.84 26.08 25.59 26.05 169,299 +0.34(+1.34%)
Apr 11, 2003 26.03 26.12 25.59 25.71 158,951 -0.10(-0.40%)
Apr 10, 2003 25.96 25.96 25.37 25.81 173,137 +0.01(+0.03%)
Apr 09, 2003 26.42 26.75 25.80 25.80 198,950 -0.52(-1.99%)
Apr 08, 2003 26.80 26.95 26.25 26.32 188,485 -0.38(-1.42%)
Apr 07, 2003 26.70 27.28 26.63 26.70 263,484 +0.51(+1.94%)
Apr 04, 2003 26.36 26.36 25.83 26.20 204,066 -0.13(-0.49%)
Apr 03, 2003 26.75 26.98 25.98 26.32 257,787 -0.29(-1.10%)
Apr 02, 2003 26.45 26.82 26.26 26.62 233,368 +0.60(+2.31%)
Apr 01, 2003 25.36 26.02 25.27 26.02 308,600 +0.53(+2.09%)
Mar 31, 2003 26.02 26.04 25.28 25.48 382,000 -0.75(-2.86%)
Mar 28, 2003 26.17 26.66 26.17 26.23 260,663 -0.02(-0.06%)
Mar 27, 2003 25.89 26.57 25.50 26.25 511,138 +0.02(+0.07%)
Mar 26, 2003 26.12 26.64 25.93 26.23 481,295 +0.29(+1.13%)
Mar 25, 2003 25.38 26.57 25.16 25.94 654,506 +0.29(+1.14%)
Mar 24, 2003 25.72 26.09 25.34 25.65 612,800 -0.54(-2.07%)
Mar 21, 2003 26.06 26.23 25.80 26.19 401,285 +0.17(+0.66%)
Mar 20, 2003 25.65 26.19 25.50 26.02 399,944 +0.15(+0.57%)
Mar 19, 2003 26.11 26.99 25.59 25.87 785,834 -0.64(-2.40%)
Mar 18, 2003 24.75 26.51 24.72 26.51 1,142,770 +1.84(+7.46%)
Mar 17, 2003 22.58 24.73 22.58 24.67 1,166,552 +1.85(+8.10%)
Mar 14, 2003 23.34 23.94 22.62 22.82 1,159,752 -0.67(-2.86%)
Mar 13, 2003 23.09 23.49 22.00 23.49 2,746,124 +0.46(+1.98%)
Mar 12, 2003 25.47 26.19 22.92 23.03 8,809,251 -10.30(-30.91%)
Mar 10, 2003 33.80 33.92 33.07 33.33 317,088 -0.71(-2.07%)
Mar 07, 2003 32.97 34.35 32.59 34.04 318,483 +0.77(+2.30%)
Mar 06, 2003 33.88 33.88 33.16 33.27 234,415 -0.62(-1.83%)
Mar 05, 2003 34.14 34.40 33.71 33.89 293,833 -0.26(-0.76%)
Mar 04, 2003 34.31 34.83 34.11 34.15 273,484 -0.16(-0.48%)
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.