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 (%)
May 29, 2009
28.35
28.36
27.35
28.31
152,695
+0.19(+0.67%)
May 28, 2009
28.07
28.54
27.35
28.12
123,185
+0.19(+0.68%)
May 27, 2009
28.16
28.48
27.74
27.93
203,937
-0.54(-1.90%)
May 26, 2009
25.96
28.53
25.96
28.48
409,142
+2.30(+8.81%)
May 22, 2009
24.85
27.15
24.75
26.17
560,728
+4.15(+18.87%)
May 21, 2009
22.25
22.59
21.59
22.02
107,717
-0.58(-2.59%)
May 20, 2009
23.03
23.25
22.39
22.60
126,163
-0.18(-0.79%)
May 19, 2009
22.43
23.15
22.34
22.78
64,033
+0.11(+0.49%)
May 18, 2009
22.15
22.84
22.15
22.67
93,771
+0.73(+3.33%)
May 15, 2009
21.67
22.36
21.47
21.94
97,446
+0.27(+1.23%)
May 14, 2009
20.92
21.97
20.68
21.67
103,114
+0.90(+4.35%)
May 13, 2009
21.26
21.96
20.36
20.77
136,726
-0.74(-3.44%)
May 12, 2009
21.35
21.79
20.49
21.51
140,421
+0.23(+1.09%)
May 11, 2009
21.73
22.23
20.74
21.28
184,103
-0.77(-3.51%)
May 08, 2009
22.26
22.38
21.48
22.05
117,028
+0.22(+1.02%)
May 07, 2009
22.88
22.90
21.71
21.83
105,103
-0.68(-3.02%)
May 06, 2009
23.43
23.43
22.34
22.51
155,596
-0.58(-2.53%)
May 05, 2009
24.33
24.33
22.46
23.09
108,454
-1.36(-5.56%)
May 04, 2009
23.81
24.85
23.80
24.45
174,360
+0.96(+4.10%)
May 01, 2009
23.55
23.94
23.07
23.49
77,503
-0.06(-0.26%)
Apr 30, 2009
24.67
25.02
23.52
23.55
177,318
-0.77(-3.18%)
Apr 29, 2009
23.21
24.66
23.17
24.32
75,669
+1.25(+5.40%)
Apr 28, 2009
22.36
23.50
22.31
23.07
95,104
+0.54(+2.40%)
Apr 27, 2009
21.88
22.95
21.43
22.53
139,443
+0.25(+1.12%)
Apr 24, 2009
22.02
22.61
21.66
22.28
138,119
+0.42(+1.93%)
Apr 23, 2009
22.42
22.42
21.04
21.86
65,381
-0.47(-2.12%)
Apr 22, 2009
22.07
23.06
21.97
22.33
66,333
-0.01(-0.04%)
Apr 21, 2009
21.45
22.56
20.86
22.34
146,616
+0.84(+3.92%)
Apr 20, 2009
21.97
22.52
21.19
21.50
108,420
-0.89(-3.96%)
Apr 17, 2009
22.72
22.72
21.67
22.39
101,562
-0.26(-1.14%)
Apr 16, 2009
22.00
22.86
21.21
22.64
113,153
+0.91(+4.19%)
Apr 15, 2009
21.07
21.80
20.58
21.73
57,538
+0.57(+2.68%)
Apr 14, 2009
21.07
21.46
20.59
21.16
128,929
-0.23(-1.09%)
Apr 13, 2009
21.75
22.27
21.16
21.40
174,825
-0.58(-2.62%)
Apr 09, 2009
21.34
22.15
21.00
21.97
159,129
+1.19(+5.71%)
Apr 08, 2009
20.40
20.99
20.33
20.79
121,844
+0.61(+3.03%)
Apr 07, 2009
20.89
21.04
20.10
20.18
223,006
-1.03(-4.87%)
Apr 06, 2009
22.25
22.31
21.06
21.21
214,536
-1.24(-5.52%)
Apr 03, 2009
22.74
23.04
21.96
22.45
121,145
-0.28(-1.25%)
Apr 02, 2009
21.27
23.01
20.82
22.73
119,029
+1.82(+8.72%)
Apr 01, 2009
20.01
21.06
19.94
20.91
92,145
+0.60(+2.96%)
Mar 31, 2009
20.38
20.80
20.01
20.30
119,940
+0.25(+1.24%)
Mar 30, 2009
20.00
20.18
19.38
20.06
91,428
-1.74(-7.97%)
Mar 26, 2009
20.80
21.80
20.24
21.79
151,082
+1.29(+6.29%)
Mar 25, 2009
19.90
20.73
19.63
20.50
119,711
+0.83(+4.24%)
Mar 24, 2009
19.79
20.82
19.59
19.67
79,937
-0.73(-3.58%)
Mar 23, 2009
20.25
20.58
19.20
20.40
190,197
+0.64(+3.22%)
Mar 20, 2009
19.31
20.55
18.84
19.76
355,041
+0.55(+2.86%)
Mar 19, 2009
19.17
19.29
18.67
19.21
146,286
+0.26(+1.36%)
Mar 18, 2009
17.91
19.32
17.91
18.95
142,867
+1.01(+5.61%)
Mar 17, 2009
17.29
18.12
17.00
17.95
193,172
+0.67(+3.88%)
Mar 16, 2009
17.38
17.91
17.16
17.28
149,482
+0.02(+0.10%)
Mar 13, 2009
16.97
17.42
16.61
17.26
159,585
+0.44(+2.61%)
Mar 12, 2009
15.48
16.86
15.19
16.82
142,588
+1.21(+7.77%)
Mar 11, 2009
15.33
15.82
15.12
15.61
73,500
+0.35(+2.31%)
Mar 10, 2009
14.41
15.26
14.25
15.26
181,627
+1.20(+8.50%)
Mar 09, 2009
14.58
15.12
13.97
14.06
116,269
-0.72(-4.89%)
Mar 06, 2009
14.92
15.14
14.50
14.78
108,954
+0.00(+0.00%)
Mar 05, 2009
15.29
15.55
14.78
14.78
144,291
-0.83(-5.34%)
Mar 04, 2009
16.40
16.40
15.17
15.62
202,116
-0.56(-3.46%)
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
.