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 (%)
Feb 29, 2008
27.27
28.07
26.48
26.66
125,273
-0.95(-3.46%)
Feb 28, 2008
29.03
29.19
27.56
27.61
109,033
-1.59(-5.45%)
Feb 27, 2008
28.07
29.21
28.07
29.21
155,166
+0.84(+2.97%)
Feb 26, 2008
27.64
28.87
27.64
28.36
93,753
+0.48(+1.73%)
Feb 25, 2008
27.38
28.16
27.21
27.88
107,685
+0.46(+1.66%)
Feb 22, 2008
27.49
27.55
26.51
27.43
130,399
+0.03(+0.09%)
Feb 21, 2008
28.11
28.78
27.30
27.40
169,816
-0.46(-1.67%)
Feb 20, 2008
26.76
27.86
26.72
27.86
144,087
+0.96(+3.58%)
Feb 19, 2008
27.15
27.56
26.71
26.90
117,983
+0.05(+0.19%)
Feb 18, 2008
26.95
27.19
26.45
26.85
267,797
+0.00(+0.00%)
Feb 15, 2008
26.95
27.19
26.45
26.85
267,797
-0.26(-0.95%)
Feb 14, 2008
28.07
28.32
26.86
27.11
223,009
-0.95(-3.40%)
Feb 13, 2008
27.38
28.29
27.25
28.06
152,093
+1.00(+3.69%)
Feb 12, 2008
26.89
27.51
26.89
27.06
144,882
+0.26(+0.96%)
Feb 11, 2008
26.81
27.21
26.75
26.81
150,436
+0.00(+0.00%)
Feb 08, 2008
26.70
27.34
26.59
26.81
113,394
-0.02(-0.06%)
Feb 07, 2008
26.94
27.96
26.42
26.82
160,751
-0.22(-0.83%)
Feb 06, 2008
27.00
27.83
27.00
27.05
192,670
+0.21(+0.80%)
Feb 05, 2008
26.69
27.78
26.55
26.83
269,485
-0.34(-1.27%)
Feb 04, 2008
28.03
28.10
26.67
27.18
457,800
-0.87(-3.10%)
Feb 01, 2008
28.66
29.09
27.82
28.05
273,038
-0.56(-1.95%)
Jan 31, 2008
27.35
29.08
27.35
28.60
404,399
+0.80(+2.88%)
Jan 30, 2008
27.89
28.85
27.20
27.80
820,306
+3.47(+14.24%)
Jan 29, 2008
24.92
24.92
23.87
24.34
246,854
-0.26(-1.05%)
Jan 28, 2008
24.05
24.95
23.66
24.60
153,465
+0.45(+1.85%)
Jan 25, 2008
24.64
25.22
23.83
24.15
198,637
-0.69(-2.77%)
Jan 24, 2008
24.94
25.16
24.35
24.84
293,362
-0.01(-0.03%)
Jan 23, 2008
23.73
24.98
23.44
24.85
353,256
+0.71(+2.92%)
Jan 22, 2008
23.48
24.94
22.89
24.14
636,272
-0.09(-0.35%)
Jan 21, 2008
24.68
25.02
23.93
24.23
221,950
+0.00(+0.00%)
Jan 18, 2008
24.68
25.02
23.93
24.23
221,950
-0.03(-0.14%)
Jan 17, 2008
25.27
25.74
24.17
24.26
182,053
-0.87(-3.46%)
Jan 16, 2008
25.46
25.84
25.10
25.13
299,934
-0.34(-1.32%)
Jan 15, 2008
26.03
26.85
25.39
25.46
210,984
-0.94(-3.55%)
Jan 14, 2008
26.02
26.83
25.88
26.40
133,810
-0.23(-0.87%)
Jan 11, 2008
26.92
27.71
26.18
26.63
537,435
-0.52(-1.93%)
Jan 10, 2008
27.35
27.63
26.89
27.16
260,411
-0.46(-1.65%)
Jan 09, 2008
27.16
27.87
26.57
27.61
129,194
+0.41(+1.52%)
Jan 08, 2008
28.39
29.03
27.20
27.20
132,871
-1.03(-3.66%)
Jan 07, 2008
28.37
28.96
27.95
28.23
166,930
+0.03(+0.09%)
Jan 04, 2008
29.81
30.43
28.04
28.21
264,321
-1.88(-6.26%)
Jan 03, 2008
31.30
31.71
30.09
30.09
152,645
-1.07(-3.45%)
Jan 02, 2008
30.99
31.48
30.56
31.17
118,776
+0.06(+0.19%)
Jan 01, 2008
31.42
31.96
30.96
31.11
104,413
+0.00(+0.00%)
Dec 31, 2007
31.42
31.96
30.96
31.11
104,413
-0.53(-1.69%)
Dec 28, 2007
32.14
32.15
31.57
31.64
54,339
-0.34(-1.05%)
Dec 27, 2007
32.55
33.08
31.95
31.98
145,241
-0.56(-1.72%)
Dec 26, 2007
32.21
32.95
32.05
32.53
78,067
-0.08(-0.24%)
Dec 24, 2007
32.03
32.78
31.42
32.61
52,892
+0.46(+1.42%)
Dec 21, 2007
31.80
32.31
31.43
32.16
247,979
+0.87(+2.78%)
Dec 20, 2007
30.96
31.32
30.38
31.29
116,184
+0.59(+1.93%)
Dec 19, 2007
31.08
31.29
30.69
30.69
92,169
-0.39(-1.25%)
Dec 18, 2007
31.02
31.18
30.44
31.08
143,932
+0.38(+1.23%)
Dec 17, 2007
31.15
31.36
30.70
30.70
93,249
-0.67(-2.14%)
Dec 14, 2007
31.42
31.84
31.07
31.37
104,497
-0.33(-1.03%)
Dec 13, 2007
31.62
32.02
31.62
31.70
92,939
-0.23(-0.73%)
Dec 12, 2007
32.57
32.67
31.73
31.93
105,979
+0.20(+0.62%)
Dec 11, 2007
32.38
32.83
31.62
31.73
117,407
-0.58(-1.81%)
Dec 10, 2007
31.89
32.35
31.61
32.32
122,375
+0.44(+1.38%)
Dec 07, 2007
31.76
32.22
30.99
31.88
87,966
+0.15(+0.46%)
Dec 06, 2007
31.30
31.91
31.24
31.73
85,217
+0.32(+1.01%)
Dec 05, 2007
31.36
31.48
30.95
31.42
83,547
+0.54(+1.75%)
Dec 04, 2007
30.98
31.04
30.53
30.87
128,097
-0.39(-1.24%)
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
.