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 30, 2003
31.42
32.16
31.33
32.00
374,413
+0.58(+1.83%)
May 29, 2003
31.61
31.79
31.05
31.42
532,899
-0.17(-0.54%)
May 28, 2003
31.74
31.95
31.55
31.60
316,739
-0.19(-0.60%)
May 27, 2003
31.20
32.11
31.05
31.79
343,832
+0.64(+2.04%)
May 23, 2003
30.71
31.62
30.43
31.15
312,553
+0.42(+1.37%)
May 22, 2003
30.11
30.92
30.01
30.73
371,855
+0.64(+2.14%)
May 21, 2003
30.10
30.44
29.82
30.08
474,295
-0.02(-0.06%)
May 20, 2003
30.40
30.54
29.86
30.10
498,481
-0.07(-0.23%)
May 19, 2003
31.48
31.68
30.16
30.17
609,410
-1.57(-4.96%)
May 16, 2003
33.07
33.08
31.63
31.74
436,505
-1.53(-4.60%)
May 15, 2003
33.19
33.54
33.02
33.27
273,135
+0.11(+0.34%)
May 14, 2003
32.89
33.40
32.88
33.16
281,507
+0.28(+0.84%)
May 13, 2003
32.12
32.98
31.83
32.89
401,506
+0.65(+2.00%)
May 12, 2003
31.85
32.66
31.73
32.24
252,787
+0.34(+1.08%)
May 09, 2003
31.73
32.21
31.40
31.90
344,995
+0.36(+1.15%)
May 08, 2003
31.61
31.77
31.48
31.54
486,039
-0.34(-1.05%)
May 07, 2003
30.80
32.98
30.75
31.87
1,725,441
+2.12(+7.11%)
May 06, 2003
29.54
30.01
29.44
29.76
341,855
+0.21(+0.73%)
May 05, 2003
28.42
30.01
28.29
29.54
447,435
+1.10(+3.87%)
May 02, 2003
27.42
28.60
27.39
28.44
210,113
+1.02(+3.73%)
May 01, 2003
27.09
27.65
26.91
27.42
141,858
+0.11(+0.41%)
Apr 30, 2003
27.22
27.55
27.12
27.31
84,417
-0.06(-0.22%)
Apr 29, 2003
27.22
27.68
26.84
27.37
186,509
+0.20(+0.73%)
Apr 28, 2003
26.40
27.43
26.36
27.17
195,113
+0.77(+2.93%)
Apr 25, 2003
27.48
27.59
26.37
26.39
224,764
-1.21(-4.39%)
Apr 24, 2003
28.04
28.17
27.43
27.61
162,207
-0.60(-2.13%)
Apr 23, 2003
27.86
28.29
27.85
28.21
154,649
+0.35(+1.27%)
Apr 22, 2003
27.01
28.01
26.91
27.86
237,787
+0.85(+3.15%)
Apr 21, 2003
27.21
27.21
26.84
27.00
111,858
-0.14(-0.51%)
Apr 17, 2003
26.39
27.25
26.28
27.14
230,694
+0.77(+2.90%)
Apr 16, 2003
26.57
26.57
26.16
26.38
124,881
+0.03(+0.13%)
Apr 15, 2003
25.98
26.48
25.93
26.34
199,067
+0.29(+1.12%)
Apr 14, 2003
25.84
26.08
25.59
26.05
169,299
+0.34(+1.34%)
Apr 11, 2003
26.03
26.12
25.59
25.71
158,951
-0.10(-0.40%)
Apr 10, 2003
25.96
25.96
25.37
25.81
173,137
+0.01(+0.03%)
Apr 09, 2003
26.42
26.75
25.80
25.80
198,950
-0.52(-1.99%)
Apr 08, 2003
26.80
26.95
26.25
26.32
188,485
-0.38(-1.42%)
Apr 07, 2003
26.70
27.28
26.63
26.70
263,484
+0.51(+1.94%)
Apr 04, 2003
26.36
26.36
25.83
26.20
204,066
-0.13(-0.49%)
Apr 03, 2003
26.75
26.98
25.98
26.32
257,787
-0.29(-1.10%)
Apr 02, 2003
26.45
26.82
26.26
26.62
233,368
+0.60(+2.31%)
Apr 01, 2003
25.36
26.02
25.27
26.02
308,600
+0.53(+2.09%)
Mar 31, 2003
26.02
26.04
25.28
25.48
382,000
-0.75(-2.86%)
Mar 28, 2003
26.17
26.66
26.17
26.23
260,663
-0.02(-0.06%)
Mar 27, 2003
25.89
26.57
25.50
26.25
511,138
+0.02(+0.07%)
Mar 26, 2003
26.12
26.64
25.93
26.23
481,295
+0.29(+1.13%)
Mar 25, 2003
25.38
26.57
25.16
25.94
654,506
+0.29(+1.14%)
Mar 24, 2003
25.72
26.09
25.34
25.65
612,800
-0.54(-2.07%)
Mar 21, 2003
26.06
26.23
25.80
26.19
401,285
+0.17(+0.66%)
Mar 20, 2003
25.65
26.19
25.50
26.02
399,944
+0.15(+0.57%)
Mar 19, 2003
26.11
26.99
25.59
25.87
785,834
-0.64(-2.40%)
Mar 18, 2003
24.75
26.51
24.72
26.51
1,142,770
+1.84(+7.46%)
Mar 17, 2003
22.58
24.73
22.58
24.67
1,166,552
+1.85(+8.10%)
Mar 14, 2003
23.34
23.94
22.62
22.82
1,159,752
-0.67(-2.86%)
Mar 13, 2003
23.09
23.49
22.00
23.49
2,746,124
+0.46(+1.98%)
Mar 12, 2003
25.47
26.19
22.92
23.03
8,809,251
-10.30(-30.91%)
Mar 10, 2003
33.80
33.92
33.07
33.33
317,088
-0.71(-2.07%)
Mar 07, 2003
32.97
34.35
32.59
34.04
318,483
+0.77(+2.30%)
Mar 06, 2003
33.88
33.88
33.16
33.27
234,415
-0.62(-1.83%)
Mar 05, 2003
34.14
34.40
33.71
33.89
293,833
-0.26(-0.76%)
Mar 04, 2003
34.31
34.83
34.11
34.15
273,484
-0.16(-0.48%)
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
.