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 (%)
Nov 30, 2004
36.40
37.13
36.40
36.71
108,603
+0.04(+0.12%)
Nov 29, 2004
36.27
36.98
36.04
36.66
81,975
+0.09(+0.24%)
Nov 26, 2004
36.88
36.88
36.53
36.58
16,511
-0.05(-0.14%)
Nov 24, 2004
36.23
36.87
36.22
36.63
54,185
+0.51(+1.40%)
Nov 23, 2004
36.20
36.61
35.69
36.12
91,742
-0.23(-0.64%)
Nov 22, 2004
36.20
36.36
36.05
36.35
74,882
+0.09(+0.26%)
Nov 19, 2004
36.99
37.28
36.11
36.26
119,068
-1.06(-2.83%)
Nov 18, 2004
36.84
37.32
36.51
37.32
74,301
+0.43(+1.17%)
Nov 17, 2004
36.24
37.31
36.23
36.89
73,836
+0.77(+2.12%)
Nov 16, 2004
36.89
36.89
35.64
36.12
87,440
-0.79(-2.14%)
Nov 15, 2004
36.42
37.15
36.42
36.91
132,788
+0.46(+1.27%)
Nov 12, 2004
35.08
36.46
35.05
36.45
198,136
+1.33(+3.80%)
Nov 11, 2004
34.90
35.11
34.66
35.11
82,208
+0.34(+0.96%)
Nov 10, 2004
35.26
35.26
34.70
34.78
115,696
-0.27(-0.76%)
Nov 09, 2004
35.23
35.55
34.74
35.05
238,252
-0.04(-0.12%)
Nov 08, 2004
33.97
35.25
33.97
35.09
264,298
+1.14(+3.34%)
Nov 05, 2004
34.31
34.49
33.74
33.95
210,113
-0.36(-1.05%)
Nov 04, 2004
34.09
34.40
33.69
34.31
226,857
+0.03(+0.10%)
Nov 03, 2004
33.88
34.74
33.73
34.28
228,368
+0.82(+2.44%)
Nov 02, 2004
33.45
33.80
33.38
33.46
254,763
-0.06(-0.18%)
Nov 01, 2004
33.70
34.00
33.42
33.52
239,182
-0.26(-0.76%)
Oct 29, 2004
34.23
34.48
33.70
33.78
92,440
-0.66(-1.92%)
Oct 28, 2004
33.42
34.85
33.21
34.44
522,085
+0.91(+2.72%)
Oct 27, 2004
31.31
34.07
31.05
33.53
709,176
+3.37(+11.18%)
Oct 26, 2004
30.60
30.84
30.16
30.16
231,508
-0.64(-2.07%)
Oct 25, 2004
30.80
31.30
30.56
30.80
81,626
-0.03(-0.11%)
Oct 22, 2004
31.99
32.04
30.83
30.83
127,788
-0.97(-3.06%)
Oct 21, 2004
31.77
32.06
31.30
31.80
157,672
+0.34(+1.07%)
Oct 20, 2004
31.41
31.65
31.30
31.47
101,393
-0.17(-0.54%)
Oct 19, 2004
32.27
32.91
31.53
31.64
126,161
-0.51(-1.58%)
Oct 18, 2004
31.96
32.23
30.87
32.15
104,765
+0.19(+0.59%)
Oct 15, 2004
31.68
32.24
31.48
31.96
69,533
+0.47(+1.50%)
Oct 14, 2004
32.20
32.27
31.48
31.48
92,789
-0.68(-2.11%)
Oct 13, 2004
32.06
32.53
31.84
32.16
79,417
+0.49(+1.55%)
Oct 12, 2004
31.42
32.04
31.41
31.67
64,533
-0.09(-0.30%)
Oct 11, 2004
31.72
31.99
31.61
31.77
78,022
+0.22(+0.71%)
Oct 08, 2004
32.38
32.53
31.52
31.55
129,184
-0.84(-2.60%)
Oct 07, 2004
32.84
32.93
32.36
32.39
149,649
-0.35(-1.08%)
Oct 06, 2004
32.67
32.98
32.23
32.74
207,671
+0.11(+0.34%)
Oct 05, 2004
32.84
32.93
32.39
32.63
165,927
-0.19(-0.58%)
Oct 04, 2004
32.81
33.33
32.66
32.82
178,718
+0.17(+0.53%)
Oct 01, 2004
32.08
32.71
32.02
32.65
150,463
+0.87(+2.73%)
Sep 30, 2004
32.18
32.18
31.69
31.78
168,020
-0.30(-0.94%)
Sep 29, 2004
31.68
32.59
31.59
32.08
159,648
+0.49(+1.55%)
Sep 28, 2004
31.67
31.82
31.24
31.59
81,045
+0.06(+0.19%)
Sep 27, 2004
31.84
31.85
31.50
31.53
102,324
-0.51(-1.58%)
Sep 24, 2004
32.73
32.92
31.94
32.04
208,020
-0.77(-2.33%)
Sep 23, 2004
33.49
33.82
32.75
32.80
253,717
-0.67(-2.00%)
Sep 22, 2004
33.84
33.84
33.24
33.47
196,974
-0.50(-1.47%)
Sep 21, 2004
33.35
34.17
33.35
33.97
116,277
+0.67(+2.01%)
Sep 20, 2004
33.20
33.65
33.11
33.30
79,998
+0.10(+0.31%)
Sep 17, 2004
32.84
33.63
32.62
33.20
116,510
+0.32(+0.97%)
Sep 16, 2004
32.43
33.26
32.43
32.88
125,579
+0.46(+1.41%)
Sep 15, 2004
33.21
33.24
32.23
32.42
176,044
-0.95(-2.84%)
Sep 14, 2004
33.65
34.01
33.31
33.37
188,602
-0.40(-1.17%)
Sep 13, 2004
33.80
34.16
33.65
33.76
51,627
+0.03(+0.10%)
Sep 10, 2004
33.44
34.02
33.16
33.73
85,580
+0.39(+1.16%)
Sep 09, 2004
32.59
33.53
32.59
33.34
123,370
+0.71(+2.16%)
Sep 08, 2004
32.99
33.57
32.47
32.64
209,299
-0.47(-1.43%)
Sep 07, 2004
31.86
33.11
31.86
33.11
134,184
+1.33(+4.20%)
Sep 03, 2004
32.16
32.77
31.63
31.78
86,394
-0.71(-2.17%)
Sep 02, 2004
32.01
32.48
31.97
32.48
97,905
+0.47(+1.48%)
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
.