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 (%)
Jul 30, 2004
32.45
33.02
32.40
32.68
214,648
+0.26(+0.80%)
Jul 29, 2004
31.88
32.65
31.88
32.42
402,552
+0.78(+2.47%)
Jul 28, 2004
31.05
33.54
30.87
31.64
589,526
-0.95(-2.90%)
Jul 27, 2004
34.34
35.00
32.20
32.59
509,527
-1.75(-5.09%)
Jul 26, 2004
34.82
34.89
33.76
34.33
213,717
-0.49(-1.41%)
Jul 23, 2004
35.66
35.66
34.50
34.82
175,927
-0.67(-1.89%)
Jul 22, 2004
34.96
36.04
34.40
35.49
143,021
+0.54(+1.55%)
Jul 21, 2004
36.34
36.49
34.94
34.95
133,835
-1.14(-3.17%)
Jul 20, 2004
35.37
36.29
34.96
36.09
150,811
+0.74(+2.09%)
Jul 19, 2004
35.48
35.66
34.66
35.36
141,625
-0.08(-0.22%)
Jul 16, 2004
36.08
36.29
35.34
35.43
83,719
-0.53(-1.48%)
Jul 15, 2004
36.11
36.49
35.82
35.97
76,161
-0.13(-0.36%)
Jul 14, 2004
36.14
36.93
36.07
36.09
119,184
-0.22(-0.62%)
Jul 13, 2004
36.64
36.97
36.22
36.32
97,324
-0.23(-0.64%)
Jul 12, 2004
36.77
36.96
36.23
36.55
118,370
-0.24(-0.65%)
Jul 09, 2004
36.98
37.14
36.76
36.79
62,789
-0.16(-0.44%)
Jul 08, 2004
37.26
37.79
36.83
36.95
118,486
-0.46(-1.22%)
Jul 07, 2004
37.62
38.19
37.22
37.41
145,579
-0.27(-0.71%)
Jul 06, 2004
38.55
38.60
37.56
37.68
186,160
-1.08(-2.80%)
Jul 02, 2004
39.66
39.66
38.67
38.76
96,859
-0.78(-1.98%)
Jul 01, 2004
40.67
40.89
39.50
39.54
164,416
-1.10(-2.71%)
Jun 30, 2004
39.88
40.68
39.63
40.64
150,230
+1.05(+2.65%)
Jun 29, 2004
39.35
39.84
39.27
39.59
141,277
+0.04(+0.11%)
Jun 28, 2004
40.24
40.24
39.35
39.55
187,206
-0.74(-1.84%)
Jun 25, 2004
39.30
40.30
39.16
40.29
286,275
+0.87(+2.20%)
Jun 24, 2004
39.38
40.15
39.07
39.42
176,392
+0.08(+0.20%)
Jun 23, 2004
38.44
39.35
38.26
39.35
163,951
+0.83(+2.14%)
Jun 22, 2004
37.87
38.68
37.66
38.52
158,602
+0.70(+1.84%)
Jun 21, 2004
38.11
38.27
37.67
37.82
108,951
-0.28(-0.72%)
Jun 18, 2004
38.37
38.70
37.92
38.10
297,321
-0.38(-0.98%)
Jun 17, 2004
38.58
38.74
37.91
38.48
122,207
-0.11(-0.29%)
Jun 16, 2004
38.84
39.09
38.49
38.59
83,254
-0.22(-0.58%)
Jun 15, 2004
38.71
39.30
38.38
38.81
153,021
+0.59(+1.55%)
Jun 14, 2004
39.25
39.25
38.18
38.22
182,671
-1.04(-2.65%)
Jun 10, 2004
39.04
39.51
38.93
39.26
116,742
+0.22(+0.57%)
Jun 09, 2004
39.85
39.95
39.00
39.04
115,928
-0.83(-2.09%)
Jun 08, 2004
39.62
40.16
39.51
39.87
98,835
+0.20(+0.50%)
Jun 07, 2004
39.43
39.90
38.96
39.67
138,951
+0.47(+1.21%)
Jun 04, 2004
38.96
39.47
38.66
39.20
163,369
+0.57(+1.47%)
Jun 03, 2004
38.58
39.17
38.32
38.63
293,716
-0.28(-0.71%)
Jun 02, 2004
38.95
39.25
38.67
38.91
197,090
-0.06(-0.15%)
Jun 01, 2004
38.78
39.15
38.59
38.97
258,019
-0.21(-0.53%)
May 28, 2004
39.45
39.55
38.63
39.17
341,855
-0.28(-0.72%)
May 27, 2004
38.83
39.55
38.83
39.46
381,738
+0.58(+1.50%)
May 26, 2004
38.84
39.06
38.58
38.87
481,388
-0.29(-0.75%)
May 25, 2004
38.16
39.16
37.85
39.16
483,597
+0.83(+2.15%)
May 24, 2004
37.63
38.46
37.63
38.34
352,436
+0.92(+2.46%)
May 21, 2004
36.13
37.54
36.12
37.42
507,086
+1.20(+3.30%)
May 20, 2004
35.91
36.77
34.57
36.22
1,549,745
-5.24(-12.63%)
May 19, 2004
41.17
42.26
41.07
41.46
194,299
+0.57(+1.39%)
May 18, 2004
40.74
41.26
40.39
40.89
91,742
+0.66(+1.65%)
May 17, 2004
41.02
41.20
39.90
40.23
245,345
-0.99(-2.40%)
May 14, 2004
42.51
42.51
41.07
41.22
180,695
-1.04(-2.46%)
May 13, 2004
42.81
43.08
41.46
42.26
263,949
-0.54(-1.27%)
May 12, 2004
42.91
42.98
41.45
42.80
174,067
-0.19(-0.44%)
May 11, 2004
42.76
43.65
42.58
42.99
219,996
+0.54(+1.28%)
May 10, 2004
42.24
43.38
41.57
42.45
308,367
-0.09(-0.22%)
May 07, 2004
43.76
44.51
42.54
42.54
337,204
-1.36(-3.09%)
May 06, 2004
44.77
44.94
43.77
43.90
207,206
-1.07(-2.37%)
May 05, 2004
45.58
45.58
44.61
44.97
294,530
-0.50(-1.10%)
May 04, 2004
44.34
45.90
44.31
45.47
273,252
+1.23(+2.78%)
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
.