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 28, 2010
26.17
26.19
25.26
25.41
108,487
-0.76(-2.90%)
May 27, 2010
25.38
26.17
24.89
26.17
111,412
+1.29(+5.20%)
May 26, 2010
25.31
25.50
24.65
24.88
112,390
-0.33(-1.30%)
May 25, 2010
24.82
25.38
24.27
25.20
100,660
-0.27(-1.05%)
May 24, 2010
25.39
26.01
24.91
25.47
100,521
+0.10(+0.41%)
May 21, 2010
25.00
25.66
24.38
25.37
98,435
-0.11(-0.44%)
May 20, 2010
25.15
26.38
25.10
25.48
94,076
-1.43(-5.32%)
May 19, 2010
26.44
26.99
25.88
26.91
75,095
+0.36(+1.36%)
May 18, 2010
27.99
27.99
26.53
26.55
75,921
-1.21(-4.35%)
May 17, 2010
27.14
27.77
26.36
27.75
139,973
+0.64(+2.35%)
May 14, 2010
27.20
27.20
25.43
27.12
136,318
-0.23(-0.85%)
May 13, 2010
27.39
27.56
26.94
27.35
75,737
-0.03(-0.13%)
May 12, 2010
26.60
27.50
26.51
27.38
65,031
+0.91(+3.45%)
May 11, 2010
26.54
26.90
25.83
26.47
50,402
+0.30(+1.15%)
May 10, 2010
25.80
26.20
25.54
26.17
64,484
+1.41(+5.71%)
May 07, 2010
25.30
25.72
24.38
24.76
177,239
-0.56(-2.21%)
May 06, 2010
25.92
28.02
23.94
25.32
112,230
-0.79(-3.04%)
May 05, 2010
26.62
26.97
26.11
26.11
101,443
-0.65(-2.42%)
May 04, 2010
27.13
27.13
26.56
26.75
110,401
-0.77(-2.79%)
May 03, 2010
26.67
27.81
26.47
27.52
81,489
+0.65(+2.40%)
Apr 30, 2010
28.30
28.55
26.86
26.87
126,942
-1.53(-5.40%)
Apr 29, 2010
27.55
28.43
27.15
28.41
68,683
+1.08(+3.94%)
Apr 28, 2010
27.30
27.44
26.55
27.33
92,880
+0.28(+1.05%)
Apr 27, 2010
28.18
28.48
27.04
27.05
172,180
-1.23(-4.36%)
Apr 26, 2010
28.97
28.99
28.18
28.28
247,672
-0.78(-2.70%)
Apr 23, 2010
29.60
29.72
28.99
29.06
158,847
-0.65(-2.18%)
Apr 22, 2010
30.20
30.24
29.51
29.71
390,337
-0.92(-3.01%)
Apr 21, 2010
30.22
30.67
30.17
30.63
41,681
+0.32(+1.05%)
Apr 20, 2010
29.97
30.54
29.63
30.31
75,509
+0.53(+1.79%)
Apr 19, 2010
29.07
29.89
28.99
29.78
82,999
+0.51(+1.74%)
Apr 16, 2010
29.43
29.70
29.12
29.27
67,761
-0.25(-0.85%)
Apr 15, 2010
28.64
29.56
28.51
29.52
68,702
+0.79(+2.76%)
Apr 14, 2010
28.01
28.76
27.94
28.73
31,364
+0.82(+2.93%)
Apr 13, 2010
27.62
27.95
27.50
27.91
24,284
+0.23(+0.84%)
Apr 12, 2010
27.49
27.75
27.46
27.68
22,706
+0.12(+0.44%)
Apr 09, 2010
27.88
28.16
27.44
27.56
56,649
-0.41(-1.48%)
Apr 08, 2010
27.87
28.05
27.61
27.97
31,084
-0.08(-0.28%)
Apr 07, 2010
27.70
28.28
27.70
28.05
57,344
+0.19(+0.68%)
Apr 06, 2010
27.29
28.12
27.24
27.86
77,856
+0.34(+1.25%)
Apr 05, 2010
26.47
27.51
26.16
27.51
97,080
+1.21(+4.59%)
Apr 01, 2010
26.50
26.31
26.31
26.31
48,743
-0.20(-0.75%)
Mar 31, 2010
27.14
27.33
26.50
26.50
89,740
-0.81(-2.97%)
Mar 30, 2010
27.25
27.40
26.87
27.31
32,512
+0.08(+0.28%)
Mar 29, 2010
27.20
27.35
27.00
27.24
42,101
+0.07(+0.25%)
Mar 26, 2010
27.41
27.47
27.03
27.17
36,375
-0.15(-0.57%)
Mar 25, 2010
27.74
27.85
27.28
27.32
154,225
-0.34(-1.21%)
Mar 24, 2010
27.58
27.84
27.47
27.66
110,082
-0.09(-0.31%)
Mar 23, 2010
27.17
27.83
27.17
27.74
85,181
+0.03(+0.09%)
Mar 22, 2010
27.33
27.78
26.96
27.72
93,198
+0.33(+1.19%)
Mar 19, 2010
28.16
28.16
27.11
27.39
110,934
-0.60(-2.15%)
Mar 18, 2010
27.96
28.30
27.82
27.99
24,208
-0.07(-0.25%)
Mar 17, 2010
28.14
28.43
27.99
28.06
159,365
+0.05(+0.18%)
Mar 16, 2010
28.38
28.60
27.72
28.01
102,677
-0.36(-1.27%)
Mar 15, 2010
28.27
28.54
27.67
28.37
118,518
+0.25(+0.89%)
Mar 12, 2010
27.94
28.65
27.94
28.12
68,524
-0.46(-1.62%)
Mar 11, 2010
27.77
28.61
27.77
28.59
60,373
+0.60(+2.15%)
Mar 10, 2010
27.51
28.06
27.49
27.98
90,310
+0.59(+2.17%)
Mar 09, 2010
27.19
27.64
27.19
27.39
41,749
+0.03(+0.13%)
Mar 08, 2010
27.52
27.66
27.31
27.36
62,279
-0.15(-0.53%)
Mar 05, 2010
26.86
27.50
26.16
27.50
81,404
+0.69(+2.57%)
Mar 04, 2010
27.05
27.05
26.48
26.82
63,109
-0.14(-0.51%)
Mar 03, 2010
26.32
27.03
26.25
26.95
140,238
+0.59(+2.25%)
Mar 02, 2010
25.77
26.39
25.39
26.36
83,873
+0.66(+2.58%)
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
.