Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
44.02
45.47
43.65
44.75
313,367
+0.72(+1.64%)
Jan 29, 2004
44.39
44.81
43.94
44.02
276,972
-0.69(-1.54%)
Jan 28, 2004
45.17
45.58
44.42
44.71
273,252
-0.44(-0.97%)
Jan 27, 2004
45.57
46.28
45.15
45.15
211,508
-0.43(-0.94%)
Jan 26, 2004
45.57
45.74
45.48
45.58
398,482
-0.41(-0.90%)
Jan 23, 2004
45.58
46.14
45.23
45.99
300,112
+0.50(+1.10%)
Jan 22, 2004
47.03
47.09
44.95
45.49
978,591
-1.45(-3.10%)
Jan 21, 2004
48.29
48.32
46.70
46.95
835,337
-1.35(-2.80%)
Jan 20, 2004
44.44
50.41
43.47
48.30
2,402,408
+5.38(+12.55%)
Jan 16, 2004
42.50
42.96
42.48
42.91
306,391
+0.52(+1.22%)
Jan 15, 2004
42.56
42.79
42.27
42.40
213,709
-0.26(-0.60%)
Jan 14, 2004
42.69
42.91
42.48
42.66
86,409
-0.01(-0.02%)
Jan 13, 2004
43.10
43.10
41.84
42.67
147,418
-0.44(-1.02%)
Jan 12, 2004
42.79
43.29
42.71
43.10
216,533
+0.28(+0.64%)
Jan 09, 2004
42.66
44.11
42.56
42.83
258,552
-0.20(-0.46%)
Jan 08, 2004
42.79
43.20
42.48
43.03
226,165
+0.37(+0.87%)
Jan 07, 2004
41.28
42.78
41.28
42.66
273,459
+1.29(+3.12%)
Jan 06, 2004
40.50
42.01
40.41
41.37
221,508
+0.86(+2.12%)
Jan 05, 2004
39.99
40.57
39.70
40.51
256,973
+0.58(+1.44%)
Jan 02, 2004
39.62
39.96
39.52
39.93
166,741
+0.32(+0.80%)
Dec 31, 2003
39.57
39.95
39.56
39.61
197,904
-0.03(-0.07%)
Dec 30, 2003
39.21
39.69
39.19
39.64
161,898
+0.43(+1.10%)
Dec 29, 2003
38.04
39.35
37.71
39.21
167,259
+0.75(+1.95%)
Dec 26, 2003
38.32
38.51
38.28
38.46
51,445
+0.10(+0.27%)
Dec 24, 2003
38.06
38.51
37.92
38.36
88,791
+0.10(+0.27%)
Dec 23, 2003
37.03
38.25
37.03
38.25
132,821
+0.96(+2.58%)
Dec 22, 2003
36.35
37.30
36.25
37.29
112,031
+0.72(+1.98%)
Dec 19, 2003
36.85
36.97
36.37
36.57
211,967
-0.30(-0.82%)
Dec 18, 2003
35.60
36.89
35.60
36.87
287,230
+1.15(+3.23%)
Dec 17, 2003
34.92
35.72
34.74
35.72
163,627
+0.80(+2.29%)
Dec 16, 2003
35.56
35.63
34.71
34.92
318,530
-0.78(-2.19%)
Dec 15, 2003
37.74
37.75
35.64
35.70
166,690
-1.25(-3.38%)
Dec 12, 2003
36.68
37.08
36.43
36.95
141,482
+0.28(+0.77%)
Dec 11, 2003
35.31
37.15
35.35
36.66
277,190
+1.35(+3.82%)
Dec 10, 2003
35.21
35.87
34.71
35.31
128,492
+0.01(+0.02%)
Dec 09, 2003
36.48
36.65
35.22
35.30
127,444
-1.17(-3.21%)
Dec 08, 2003
36.65
36.80
35.91
36.47
174,939
-0.18(-0.49%)
Dec 05, 2003
37.15
37.25
36.72
36.65
68,271
-0.99(-2.63%)
Dec 04, 2003
37.08
37.82
36.83
37.64
102,062
+0.67(+1.81%)
Dec 03, 2003
38.00
38.24
36.94
36.97
119,789
-1.01(-2.67%)
Dec 02, 2003
38.00
38.26
37.62
37.99
139,952
-0.02(-0.05%)
Dec 01, 2003
37.53
38.22
37.53
38.00
81,493
+0.36(+0.96%)
Nov 28, 2003
37.83
38.01
37.50
37.64
154,228
-0.16(-0.43%)
Nov 26, 2003
37.69
38.40
37.41
37.81
224,109
+0.37(+0.99%)
Nov 25, 2003
38.23
38.27
37.32
37.44
219,287
-0.83(-2.16%)
Nov 24, 2003
37.22
38.26
37.22
38.26
114,557
+1.13(+3.03%)
Nov 21, 2003
37.30
37.94
36.80
37.14
90,827
-0.16(-0.44%)
Nov 20, 2003
37.33
38.21
37.20
37.30
185,633
-0.16(-0.44%)
Nov 19, 2003
36.72
37.68
36.72
37.46
99,655
+0.70(+1.89%)
Nov 18, 2003
36.91
36.98
36.71
36.77
156,655
-0.13(-0.35%)
Nov 17, 2003
37.37
37.54
36.81
36.89
201,126
-0.81(-2.14%)
Nov 14, 2003
38.81
39.13
37.66
37.70
95,301
-0.91(-2.36%)
Nov 13, 2003
38.65
38.79
38.43
38.61
66,095
-0.22(-0.55%)
Nov 12, 2003
37.66
38.84
37.66
38.83
226,060
+1.14(+3.04%)
Nov 11, 2003
37.65
38.21
37.45
37.69
137,213
-0.08(-0.20%)
Nov 10, 2003
38.37
38.37
37.65
37.76
114,807
-0.70(-1.81%)
Nov 07, 2003
38.48
38.81
38.18
38.46
161,511
+0.02(+0.04%)
Nov 06, 2003
38.37
38.44
37.63
38.44
120,312
+0.24(+0.63%)
Nov 05, 2003
38.17
38.45
37.84
38.20
128,078
-0.11(-0.29%)
Nov 04, 2003
38.18
38.70
38.12
38.31
170,406
+0.16(+0.43%)
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
.