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 31, 2014
19.21
19.30
18.65
18.71
121,981
-0.84(-4.30%)
Jul 30, 2014
19.38
19.80
18.30
19.56
109,068
-0.80(-3.91%)
Jul 29, 2014
19.76
20.56
19.76
20.35
64,235
+0.56(+2.83%)
Jul 28, 2014
20.22
20.22
19.48
19.79
43,439
-0.46(-2.28%)
Jul 25, 2014
19.92
20.43
19.81
20.25
47,452
+0.04(+0.18%)
Jul 24, 2014
20.10
20.55
19.99
20.22
80,105
+0.13(+0.63%)
Jul 23, 2014
20.52
20.95
20.04
20.09
38,848
-0.42(-2.07%)
Jul 22, 2014
19.91
20.63
19.87
20.51
73,827
+0.71(+3.61%)
Jul 21, 2014
19.71
19.87
19.40
19.80
41,895
-0.15(-0.77%)
Jul 18, 2014
19.39
20.21
19.39
19.95
69,738
+0.50(+2.56%)
Jul 17, 2014
19.77
19.89
19.35
19.46
60,842
-0.57(-2.84%)
Jul 16, 2014
19.68
20.47
19.41
20.03
102,717
+0.54(+2.78%)
Jul 15, 2014
19.78
19.78
19.14
19.48
49,229
-0.24(-1.24%)
Jul 14, 2014
19.74
20.06
19.63
19.73
57,615
+0.15(+0.79%)
Jul 11, 2014
19.62
19.69
19.33
19.57
73,515
-0.09(-0.46%)
Jul 10, 2014
19.54
20.30
19.53
19.66
72,994
-0.33(-1.67%)
Jul 09, 2014
19.75
20.41
19.57
20.00
121,237
+0.42(+2.17%)
Jul 08, 2014
20.35
20.50
19.37
19.57
489,176
-0.79(-3.86%)
Jul 07, 2014
21.13
21.13
20.25
20.36
83,176
-0.80(-3.76%)
Jul 03, 2014
21.76
21.16
21.16
21.16
77,536
-0.80(-3.66%)
Jul 02, 2014
21.66
22.12
21.20
21.96
137,640
+0.32(+1.46%)
Jul 01, 2014
21.21
22.00
21.06
21.64
100,383
+0.45(+2.13%)
Jun 30, 2014
20.87
21.26
20.61
21.19
71,679
+0.19(+0.90%)
Jun 27, 2014
20.39
21.17
20.35
21.00
254,744
+0.43(+2.11%)
Jun 26, 2014
21.04
21.38
20.34
20.57
53,773
-0.45(-2.15%)
Jun 25, 2014
20.56
21.15
20.34
21.02
85,749
+0.66(+3.24%)
Jun 24, 2014
20.69
21.24
20.32
20.36
116,039
-0.14(-0.70%)
Jun 23, 2014
20.81
20.81
20.41
20.50
56,805
-0.15(-0.74%)
Jun 20, 2014
20.48
20.95
20.28
20.66
126,162
+0.22(+1.06%)
Jun 19, 2014
20.83
20.95
20.32
20.44
65,564
-0.32(-1.56%)
Jun 18, 2014
20.78
20.91
20.14
20.77
44,876
-0.06(-0.30%)
Jun 17, 2014
19.96
20.85
19.92
20.83
72,536
+0.77(+3.86%)
Jun 16, 2014
20.62
20.92
19.92
20.05
61,630
-0.70(-3.38%)
Jun 13, 2014
20.85
20.99
20.47
20.76
200,964
+0.01(+0.04%)
Jun 12, 2014
20.88
21.28
20.59
20.75
151,322
-0.31(-1.45%)
Jun 11, 2014
21.69
21.69
20.75
21.05
71,090
-0.83(-3.78%)
Jun 10, 2014
22.10
22.10
21.52
21.88
41,292
-0.08(-0.37%)
Jun 06, 2014
22.38
22.77
21.77
21.96
64,421
-0.20(-0.89%)
Jun 05, 2014
20.70
22.22
20.36
22.16
103,089
+1.49(+7.23%)
Jun 04, 2014
20.69
20.88
20.26
20.67
86,640
-0.16(-0.78%)
Jun 03, 2014
21.23
21.52
20.50
20.83
85,142
-0.61(-2.85%)
Jun 02, 2014
21.39
21.92
20.70
21.44
213,166
-0.50(-2.26%)
May 30, 2014
22.11
22.21
21.49
21.94
108,463
-0.07(-0.33%)
May 29, 2014
21.49
22.57
21.26
22.01
147,045
+0.51(+2.39%)
May 28, 2014
21.62
21.84
21.04
21.49
261,159
-0.28(-1.28%)
May 27, 2014
21.42
21.97
21.31
21.77
45,783
+0.53(+2.50%)
May 23, 2014
20.10
21.24
21.24
21.24
52,216
+0.82(+4.01%)
May 22, 2014
20.12
20.48
20.07
20.42
27,917
+0.30(+1.48%)
May 21, 2014
20.47
20.69
20.03
20.13
100,262
-0.25(-1.24%)
May 20, 2014
20.79
20.82
20.28
20.38
113,044
-0.62(-2.94%)
May 19, 2014
20.14
21.22
19.41
20.99
83,974
+0.66(+3.25%)
May 16, 2014
19.58
20.48
19.44
20.33
73,544
+0.72(+3.67%)
May 15, 2014
19.92
20.31
19.45
19.61
159,762
-0.35(-1.76%)
May 14, 2014
21.42
21.42
19.90
19.96
97,832
-1.45(-6.77%)
May 13, 2014
21.92
21.93
21.03
21.41
102,933
-0.50(-2.26%)
May 12, 2014
20.81
22.42
19.98
21.91
180,570
+1.13(+5.46%)
May 09, 2014
19.89
21.20
19.04
20.77
241,201
+2.85(+15.92%)
May 08, 2014
17.92
18.71
17.74
17.92
70,076
-0.02(-0.10%)
May 07, 2014
18.11
18.12
17.41
17.94
46,606
-0.05(-0.30%)
May 06, 2014
18.44
18.67
17.99
17.99
63,263
-0.57(-3.05%)
May 05, 2014
18.36
19.07
18.05
18.56
57,456
+0.04(+0.19%)
May 02, 2014
18.61
18.86
18.40
18.52
61,691
-0.11(-0.58%)
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
.