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 29, 2005
38.36
39.51
36.81
37.67
900,344
+5.13(+15.75%)
Jul 28, 2005
32.74
32.80
32.16
32.54
294,598
-0.20(-0.60%)
Jul 27, 2005
32.78
33.06
32.24
32.74
123,585
+0.16(+0.50%)
Jul 26, 2005
32.72
32.95
31.98
32.58
203,507
-0.16(-0.50%)
Jul 25, 2005
32.81
33.24
32.35
32.74
238,366
-0.05(-0.16%)
Jul 22, 2005
31.95
32.79
31.95
32.79
87,742
+0.83(+2.58%)
Jul 21, 2005
32.92
32.92
31.95
31.97
85,983
-0.89(-2.70%)
Jul 20, 2005
32.31
32.90
31.95
32.85
66,029
+0.34(+1.03%)
Jul 19, 2005
31.44
32.59
31.40
32.52
118,384
+1.01(+3.19%)
Jul 18, 2005
31.48
31.61
31.37
31.51
217,466
-0.10(-0.33%)
Jul 15, 2005
31.10
31.65
31.10
31.61
184,139
+0.40(+1.27%)
Jul 14, 2005
31.29
31.60
31.03
31.22
214,117
-0.14(-0.44%)
Jul 13, 2005
31.39
31.61
31.07
31.36
142,734
+0.00(+0.00%)
Jul 12, 2005
31.57
31.57
30.75
31.36
215,216
-0.34(-1.09%)
Jul 11, 2005
31.18
31.82
31.11
31.70
173,898
+0.36(+1.15%)
Jul 08, 2005
30.87
31.38
30.55
31.34
246,298
+0.46(+1.50%)
Jul 07, 2005
30.47
31.05
30.11
30.87
99,061
+0.18(+0.59%)
Jul 06, 2005
30.86
30.95
30.48
30.69
239,372
-0.13(-0.42%)
Jul 05, 2005
30.23
30.82
30.04
30.82
216,159
+0.46(+1.50%)
Jul 01, 2005
30.46
30.75
30.06
30.37
180,811
-0.08(-0.25%)
Jun 30, 2005
30.28
30.63
30.27
30.44
148,883
+0.02(+0.06%)
Jun 29, 2005
29.91
30.68
29.74
30.43
256,644
+0.45(+1.49%)
Jun 28, 2005
29.61
30.06
29.17
29.98
142,618
+0.65(+2.23%)
Jun 27, 2005
29.42
29.56
28.97
29.33
232,831
+0.01(+0.03%)
Jun 24, 2005
29.58
29.70
28.92
29.32
435,149
-0.49(-1.64%)
Jun 23, 2005
30.02
30.26
29.60
29.81
217,252
-0.21(-0.70%)
Jun 22, 2005
29.48
30.14
29.48
30.02
219,693
+0.46(+1.56%)
Jun 21, 2005
29.77
29.80
29.33
29.56
164,110
-0.11(-0.38%)
Jun 20, 2005
29.93
30.08
29.67
29.67
120,222
-0.35(-1.17%)
Jun 17, 2005
30.19
30.44
29.95
30.02
253,780
-0.06(-0.20%)
Jun 16, 2005
29.43
30.13
29.42
30.08
191,174
+0.53(+1.80%)
Jun 15, 2005
29.83
29.89
29.05
29.55
240,887
-0.21(-0.69%)
Jun 14, 2005
29.20
29.76
29.07
29.76
149,285
+0.66(+2.28%)
Jun 13, 2005
29.76
29.92
28.99
29.09
254,549
-0.74(-2.48%)
Jun 10, 2005
29.85
30.36
29.71
29.83
145,142
-0.28(-0.91%)
Jun 09, 2005
29.67
30.13
29.52
30.11
127,913
+0.41(+1.39%)
Jun 08, 2005
30.01
30.45
29.70
29.70
104,419
-0.40(-1.34%)
Jun 07, 2005
29.89
30.75
29.89
30.10
168,367
+0.34(+1.16%)
Jun 06, 2005
29.59
30.13
29.59
29.76
240,495
-0.03(-0.09%)
Jun 03, 2005
30.21
30.33
29.70
29.78
156,301
-0.54(-1.79%)
Jun 02, 2005
29.56
30.32
29.56
30.32
129,752
+0.66(+2.23%)
Jun 01, 2005
29.59
30.05
29.40
29.66
428,826
+0.09(+0.32%)
May 31, 2005
29.33
29.99
28.72
29.57
741,197
+0.35(+1.21%)
May 27, 2005
31.46
32.22
28.14
29.21
1,768,591
-1.91(-6.13%)
May 26, 2005
30.87
31.50
30.87
31.12
166,359
+0.30(+0.98%)
May 25, 2005
31.51
31.51
30.46
30.82
129,006
-0.61(-1.94%)
May 24, 2005
31.40
31.62
30.87
31.43
98,719
-0.22(-0.71%)
May 23, 2005
31.29
31.66
31.26
31.66
118,809
+0.35(+1.13%)
May 20, 2005
30.99
31.55
30.90
31.30
115,478
+0.34(+1.11%)
May 19, 2005
30.53
31.04
30.32
30.96
152,003
+0.61(+2.01%)
May 18, 2005
29.52
30.56
29.52
30.35
115,114
+0.92(+3.13%)
May 17, 2005
29.73
29.73
29.04
29.43
66,637
-0.19(-0.64%)
May 16, 2005
29.44
29.79
29.03
29.62
154,345
+0.46(+1.56%)
May 13, 2005
29.26
29.44
28.87
29.16
106,219
+0.25(+0.86%)
May 12, 2005
29.18
29.41
28.87
28.91
126,752
-0.33(-1.12%)
May 11, 2005
28.91
29.57
28.75
29.24
126,254
+0.40(+1.37%)
May 10, 2005
29.18
29.18
28.66
28.84
121,479
-0.58(-1.96%)
May 09, 2005
29.17
29.51
29.06
29.42
73,795
+0.38(+1.30%)
May 06, 2005
29.27
29.41
28.91
29.04
78,561
+0.06(+0.21%)
May 05, 2005
29.32
29.34
28.65
28.98
109,150
-0.32(-1.09%)
May 04, 2005
28.13
29.41
28.11
29.30
181,781
+1.08(+3.84%)
May 03, 2005
28.27
28.48
28.14
28.22
98,164
+0.08(+0.28%)
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
.