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 (%)
Jun 30, 2010
24.71
25.06
24.02
24.08
91,128
-0.65(-2.62%)
Jun 29, 2010
24.59
24.86
24.23
24.73
149,664
-0.65(-2.55%)
Jun 25, 2010
24.41
25.58
24.18
25.38
221,228
+1.00(+4.10%)
Jun 24, 2010
24.36
24.63
24.05
24.38
98,879
-0.20(-0.81%)
Jun 23, 2010
24.80
25.01
24.26
24.57
65,988
-0.33(-1.31%)
Jun 22, 2010
25.46
25.94
24.88
24.90
62,277
-0.53(-2.07%)
Jun 21, 2010
26.19
26.48
25.19
25.43
56,553
-0.35(-1.37%)
Jun 18, 2010
25.94
25.94
25.42
25.78
115,198
+0.04(+0.17%)
Jun 17, 2010
25.88
25.88
25.42
25.74
32,188
+0.11(+0.44%)
Jun 16, 2010
25.28
25.87
25.09
25.63
69,088
+0.08(+0.30%)
Jun 15, 2010
24.64
25.65
24.44
25.55
97,140
+0.97(+3.93%)
Jun 14, 2010
25.07
25.34
24.17
24.58
133,526
-0.17(-0.70%)
Jun 11, 2010
24.11
24.76
24.11
24.76
30,701
+0.45(+1.84%)
Jun 10, 2010
24.12
24.32
23.87
24.31
51,324
+0.53(+2.21%)
Jun 09, 2010
24.49
24.69
23.56
23.78
75,079
-0.41(-1.71%)
Jun 08, 2010
24.73
24.79
23.90
24.20
122,351
-0.45(-1.82%)
Jun 07, 2010
25.19
25.22
24.62
24.64
81,080
-0.44(-1.75%)
Jun 04, 2010
25.32
25.72
24.90
25.08
136,757
-0.81(-3.13%)
Jun 03, 2010
25.57
26.08
25.25
25.89
75,571
+0.39(+1.52%)
Jun 02, 2010
24.89
25.62
24.71
25.50
130,012
+0.68(+2.74%)
Jun 01, 2010
25.28
25.95
24.82
24.82
123,638
-0.59(-2.31%)
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%)
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
.