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 29, 2010
24.32
24.64
23.52
23.64
341,490
-0.71(-2.90%)
Jan 28, 2010
25.29
25.29
24.25
24.35
209,263
-0.84(-3.35%)
Jan 27, 2010
24.39
25.47
24.39
25.19
238,421
+0.89(+3.68%)
Jan 26, 2010
23.99
24.68
23.79
24.30
114,822
+0.31(+1.29%)
Jan 25, 2010
24.08
24.08
23.74
23.99
93,596
+0.16(+0.69%)
Jan 22, 2010
24.24
24.53
23.76
23.82
89,574
-0.37(-1.53%)
Jan 21, 2010
24.65
24.86
24.05
24.19
71,815
-0.37(-1.51%)
Jan 20, 2010
24.74
25.07
23.98
24.56
95,920
-0.43(-1.72%)
Jan 19, 2010
24.57
25.22
24.30
24.99
90,013
+0.51(+2.07%)
Jan 15, 2010
24.71
24.48
24.48
24.48
139,998
-0.11(-0.45%)
Jan 14, 2010
24.45
24.69
24.36
24.60
45,742
+0.04(+0.18%)
Jan 13, 2010
24.28
24.74
24.05
24.55
59,443
+0.40(+1.64%)
Jan 12, 2010
24.02
24.33
23.82
24.16
91,991
+0.05(+0.21%)
Jan 11, 2010
24.49
24.54
23.82
24.11
46,205
-0.20(-0.81%)
Jan 08, 2010
24.16
24.36
23.99
24.30
59,614
+0.15(+0.61%)
Jan 07, 2010
24.21
24.35
23.88
24.16
94,461
-0.11(-0.46%)
Jan 06, 2010
24.55
24.55
24.09
24.27
94,667
-0.27(-1.09%)
Jan 05, 2010
24.74
24.74
24.19
24.54
124,912
-0.16(-0.66%)
Jan 04, 2010
24.76
25.03
24.56
24.70
72,646
+0.33(+1.34%)
Dec 31, 2009
25.05
24.37
24.37
24.37
88,603
-0.62(-2.48%)
Dec 30, 2009
24.97
25.03
24.49
24.99
63,890
+0.00(+0.00%)
Dec 29, 2009
25.20
25.20
24.94
24.99
53,053
-0.08(-0.31%)
Dec 28, 2009
25.26
25.49
24.88
25.07
83,856
-0.03(-0.14%)
Dec 24, 2009
25.36
25.45
25.01
25.10
23,105
-0.09(-0.38%)
Dec 23, 2009
24.81
25.50
24.70
25.20
72,571
+0.48(+1.95%)
Dec 22, 2009
24.72
24.87
24.52
24.72
62,415
-0.01(-0.03%)
Dec 21, 2009
24.33
24.74
24.06
24.73
71,787
+0.44(+1.81%)
Dec 18, 2009
24.34
24.40
23.81
24.29
252,161
+0.22(+0.93%)
Dec 17, 2009
24.16
24.54
23.65
24.06
95,326
-0.32(-1.31%)
Dec 16, 2009
24.58
24.65
24.25
24.38
83,832
+0.04(+0.18%)
Dec 15, 2009
24.44
24.91
24.10
24.34
69,110
-0.09(-0.39%)
Dec 14, 2009
24.10
24.45
23.79
24.43
40,629
+0.46(+1.94%)
Dec 11, 2009
24.07
24.60
23.72
23.97
60,946
-0.05(-0.21%)
Dec 10, 2009
24.97
25.22
24.01
24.02
170,658
-0.92(-3.69%)
Dec 09, 2009
24.89
24.96
24.18
24.94
53,473
-0.01(-0.03%)
Dec 08, 2009
24.88
25.35
24.73
24.95
39,702
-0.16(-0.65%)
Dec 07, 2009
25.11
25.43
24.85
25.11
104,277
+0.03(+0.14%)
Dec 04, 2009
23.79
25.24
23.42
25.08
286,671
+1.69(+7.21%)
Dec 03, 2009
24.08
24.08
23.37
23.39
79,603
-0.63(-2.61%)
Dec 02, 2009
24.48
24.63
23.86
24.02
101,198
-0.37(-1.52%)
Dec 01, 2009
24.52
24.65
24.08
24.39
109,664
+0.15(+0.60%)
Nov 30, 2009
24.81
24.96
23.62
24.24
174,971
-0.34(-1.36%)
Nov 27, 2009
24.50
25.09
24.05
24.58
51,199
-0.59(-2.36%)
Nov 25, 2009
25.77
25.77
25.00
25.17
51,803
-0.42(-1.65%)
Nov 24, 2009
25.53
25.81
25.35
25.59
82,118
+0.01(+0.03%)
Nov 23, 2009
24.72
25.86
24.70
25.59
163,902
+0.91(+3.70%)
Nov 20, 2009
22.50
24.73
22.50
24.67
264,424
+2.06(+9.09%)
Nov 19, 2009
22.90
23.16
22.54
22.62
71,595
-0.40(-1.76%)
Nov 18, 2009
23.19
23.38
22.75
23.02
111,956
-0.23(-1.00%)
Nov 17, 2009
23.16
23.55
22.70
23.25
57,245
-0.05(-0.22%)
Nov 16, 2009
22.77
23.57
22.47
23.31
86,589
+0.64(+2.81%)
Nov 13, 2009
22.40
22.88
22.15
22.67
98,156
+0.23(+1.03%)
Nov 12, 2009
22.80
22.97
22.30
22.44
99,830
-0.49(-2.14%)
Nov 11, 2009
22.95
23.09
22.53
22.93
52,819
+0.23(+1.02%)
Nov 10, 2009
23.18
23.30
22.65
22.70
43,522
-0.48(-2.08%)
Nov 09, 2009
23.17
23.42
23.04
23.18
66,928
+0.20(+0.86%)
Nov 06, 2009
23.33
23.58
22.80
22.98
73,817
-0.56(-2.37%)
Nov 05, 2009
22.75
23.64
22.62
23.54
78,261
+1.06(+4.71%)
Nov 04, 2009
23.05
23.08
22.41
22.48
188,796
-0.39(-1.69%)
Nov 03, 2009
22.17
23.09
21.98
22.87
131,808
+0.59(+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
.