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, 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%)
Nov 02, 2009
22.98
22.98
22.02
22.27
200,784
-0.52(-2.30%)
Oct 30, 2009
23.17
23.35
22.69
22.80
216,835
-0.44(-1.89%)
Oct 29, 2009
23.48
23.65
22.83
23.24
126,347
+0.01(+0.04%)
Oct 28, 2009
22.96
23.63
22.96
23.23
200,055
+0.01(+0.04%)
Oct 27, 2009
23.63
23.86
23.13
23.22
133,259
-0.40(-1.71%)
Oct 26, 2009
23.82
24.30
23.25
23.62
181,535
-0.10(-0.43%)
Oct 23, 2009
23.59
23.93
23.25
23.73
156,730
-0.05(-0.22%)
Oct 22, 2009
23.51
23.95
23.16
23.78
123,750
+0.30(+1.28%)
Oct 21, 2009
23.48
24.06
23.36
23.48
148,640
+0.04(+0.18%)
Oct 20, 2009
23.16
23.63
23.09
23.44
83,368
+0.11(+0.48%)
Oct 19, 2009
23.39
23.87
23.31
23.32
72,417
-0.06(-0.26%)
Oct 16, 2009
23.09
23.38
22.96
23.38
181,210
+0.19(+0.82%)
Oct 15, 2009
22.60
23.25
22.45
23.19
102,927
+0.37(+1.62%)
Oct 14, 2009
23.04
23.34
22.57
22.82
108,803
+0.05(+0.23%)
Oct 13, 2009
23.12
23.13
22.50
22.77
59,584
-0.34(-1.49%)
Oct 12, 2009
23.66
23.75
22.80
23.12
71,210
-0.30(-1.29%)
Oct 09, 2009
23.32
23.78
23.32
23.42
97,328
+0.14(+0.59%)
Oct 08, 2009
22.94
23.46
22.71
23.28
152,501
+0.57(+2.50%)
Oct 07, 2009
22.40
22.79
22.27
22.71
75,971
+0.31(+1.38%)
Oct 06, 2009
21.55
22.43
21.33
22.40
180,767
+0.99(+4.62%)
Oct 05, 2009
21.10
21.52
20.94
21.41
126,449
+0.47(+2.26%)
Oct 02, 2009
20.97
21.26
20.86
20.94
82,754
-0.15(-0.73%)
Oct 01, 2009
21.53
22.02
21.10
21.10
134,864
-0.48(-2.23%)
Sep 30, 2009
22.92
22.94
21.50
21.58
183,611
-1.26(-5.50%)
Sep 29, 2009
22.55
22.97
22.46
22.83
147,015
+0.22(+0.99%)
Sep 28, 2009
21.89
22.75
21.89
22.61
116,280
+0.72(+3.30%)
Sep 25, 2009
21.61
21.99
21.51
21.89
100,381
+0.26(+1.19%)
Sep 24, 2009
22.18
22.18
21.56
21.63
152,539
-0.52(-2.37%)
Sep 23, 2009
22.82
22.87
22.10
22.15
159,810
-0.76(-3.30%)
Sep 22, 2009
23.31
23.31
22.83
22.91
152,651
-0.20(-0.86%)
Sep 21, 2009
23.25
23.62
22.90
23.11
61,413
-0.35(-1.50%)
Sep 18, 2009
23.87
23.87
23.26
23.46
145,363
-0.34(-1.41%)
Sep 17, 2009
23.66
23.86
23.57
23.80
146,368
+0.17(+0.73%)
Sep 16, 2009
23.31
23.66
22.96
23.62
211,313
+0.29(+1.25%)
Sep 15, 2009
22.69
23.33
22.36
23.33
133,753
+0.53(+2.34%)
Sep 14, 2009
22.46
22.82
22.40
22.80
65,768
+0.15(+0.68%)
Sep 11, 2009
22.83
22.91
22.31
22.64
114,703
-0.19(-0.83%)
Sep 10, 2009
22.60
22.84
22.27
22.83
80,200
+0.23(+1.03%)
Sep 09, 2009
21.83
22.79
21.65
22.60
261,630
+0.70(+3.18%)
Sep 08, 2009
21.67
21.97
21.59
21.90
159,888
+0.33(+1.51%)
Sep 04, 2009
21.41
22.03
21.21
21.58
77,671
+0.09(+0.40%)
Sep 03, 2009
21.67
21.87
21.10
21.49
87,574
-0.02(-0.08%)
Sep 02, 2009
21.47
21.63
21.24
21.51
99,586
+0.05(+0.24%)
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
.