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, 2005
39.68
40.85
39.34
40.17
154,778
+1.06(+2.70%)
Nov 29, 2005
40.13
40.14
38.89
39.11
110,349
-0.65(-1.64%)
Nov 28, 2005
39.41
40.84
39.41
39.77
128,926
+0.15(+0.39%)
Nov 25, 2005
39.64
39.68
39.16
39.61
19,250
+0.34(+0.88%)
Nov 23, 2005
39.79
39.79
39.23
39.27
79,722
-0.39(-0.98%)
Nov 22, 2005
39.96
40.02
39.36
39.66
85,903
-0.12(-0.30%)
Nov 21, 2005
39.68
39.96
39.43
39.78
83,539
+0.21(+0.52%)
Nov 18, 2005
39.72
39.74
39.11
39.57
224,110
+0.01(+0.02%)
Nov 17, 2005
38.90
39.56
38.53
39.56
100,776
+0.86(+2.22%)
Nov 16, 2005
38.82
38.99
38.19
38.70
137,492
+0.34(+0.90%)
Nov 15, 2005
39.47
39.56
38.19
38.36
179,362
-1.12(-2.83%)
Nov 14, 2005
39.06
39.47
38.99
39.47
118,654
+0.22(+0.57%)
Nov 11, 2005
39.11
39.53
38.77
39.25
151,282
+0.09(+0.22%)
Nov 10, 2005
39.13
39.37
38.57
39.16
174,833
+0.28(+0.73%)
Nov 09, 2005
38.92
39.33
38.61
38.88
168,115
+0.03(+0.07%)
Nov 08, 2005
38.43
39.03
38.34
38.86
178,554
+0.42(+1.10%)
Nov 07, 2005
38.41
38.81
37.71
38.43
206,787
+0.22(+0.59%)
Nov 04, 2005
37.89
38.63
37.44
38.21
256,249
+0.60(+1.60%)
Nov 03, 2005
38.74
38.86
37.27
37.61
488,597
-1.18(-3.04%)
Nov 02, 2005
36.45
39.94
36.18
38.79
1,216,802
+4.21(+12.19%)
Nov 01, 2005
34.79
34.86
33.64
34.57
224,031
+0.07(+0.20%)
Oct 31, 2005
34.06
34.87
33.53
34.50
203,459
+0.62(+1.83%)
Oct 28, 2005
33.88
34.07
33.03
33.88
133,091
+0.09(+0.25%)
Oct 27, 2005
33.87
34.18
32.82
33.80
179,497
-0.16(-0.48%)
Oct 26, 2005
34.31
34.50
33.68
33.96
101,806
-0.21(-0.60%)
Oct 25, 2005
34.49
34.53
33.80
34.17
114,863
-0.35(-1.02%)
Oct 24, 2005
34.56
34.56
33.68
34.52
153,128
+0.08(+0.22%)
Oct 21, 2005
34.39
35.39
34.26
34.44
116,656
+0.00(+0.00%)
Oct 20, 2005
35.61
35.82
34.05
34.44
123,715
-1.08(-3.05%)
Oct 19, 2005
34.50
35.61
33.70
35.53
188,132
+1.11(+3.22%)
Oct 18, 2005
34.49
35.09
34.19
34.42
180,813
-0.31(-0.89%)
Oct 17, 2005
33.76
34.86
33.27
34.73
248,126
+1.66(+5.02%)
Oct 14, 2005
33.16
33.16
32.54
33.07
99,986
+0.08(+0.23%)
Oct 13, 2005
33.04
33.27
32.53
32.99
135,964
-0.22(-0.67%)
Oct 12, 2005
33.07
33.52
32.65
33.21
161,262
+0.14(+0.42%)
Oct 11, 2005
34.53
34.57
32.59
33.08
183,348
-1.37(-3.97%)
Oct 10, 2005
34.86
35.01
34.24
34.44
49,641
-0.45(-1.28%)
Oct 07, 2005
34.52
35.13
34.52
34.89
80,204
+0.28(+0.82%)
Oct 06, 2005
34.40
34.97
33.97
34.61
110,735
+0.15(+0.45%)
Oct 05, 2005
35.51
35.63
34.43
34.45
52,332
-1.16(-3.26%)
Oct 04, 2005
36.13
36.15
35.58
35.61
43,637
-0.30(-0.84%)
Oct 03, 2005
35.95
36.54
35.88
35.91
87,334
-0.17(-0.48%)
Sep 30, 2005
36.17
36.34
35.83
36.09
52,878
+0.04(+0.12%)
Sep 29, 2005
35.48
36.46
35.21
36.04
75,219
+0.62(+1.75%)
Sep 28, 2005
35.48
35.86
34.44
35.42
87,753
-0.30(-0.84%)
Sep 27, 2005
35.98
36.03
35.30
35.72
136,306
-0.07(-0.19%)
Sep 26, 2005
35.69
36.07
35.51
35.79
91,825
+0.21(+0.58%)
Sep 23, 2005
35.59
35.67
34.83
35.59
100,160
+0.58(+1.67%)
Sep 22, 2005
35.00
35.46
34.72
35.00
117,073
+0.19(+0.54%)
Sep 21, 2005
35.74
35.86
34.57
34.81
116,443
-0.94(-2.62%)
Sep 20, 2005
36.53
36.71
35.52
35.75
61,318
-0.80(-2.19%)
Sep 19, 2005
36.80
36.98
36.55
36.55
54,586
-0.40(-1.09%)
Sep 16, 2005
36.98
37.26
36.88
36.95
313,681
+0.15(+0.40%)
Sep 15, 2005
36.51
36.91
36.47
36.81
58,589
+0.40(+1.09%)
Sep 14, 2005
36.56
36.98
36.35
36.41
68,371
-0.15(-0.42%)
Sep 13, 2005
36.80
36.97
36.22
36.57
67,969
-0.41(-1.12%)
Sep 12, 2005
37.06
37.18
36.81
36.98
133,164
-0.05(-0.14%)
Sep 09, 2005
37.18
37.28
36.89
37.03
144,516
-0.05(-0.14%)
Sep 08, 2005
36.79
37.55
36.79
37.08
199,232
+0.05(+0.14%)
Sep 07, 2005
36.81
37.04
36.62
37.03
128,963
+0.05(+0.14%)
Sep 06, 2005
36.89
37.19
36.80
36.98
129,211
+0.02(+0.05%)
Sep 02, 2005
36.83
37.12
36.78
36.96
133,206
-0.03(-0.07%)
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
.