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 31, 2007
31.27
31.34
30.87
31.33
228,846
+0.19(+0.61%)
May 30, 2007
30.69
31.18
30.62
31.14
107,664
+0.25(+0.81%)
May 29, 2007
30.76
31.06
30.41
30.89
148,671
+0.11(+0.36%)
May 25, 2007
30.77
30.90
30.45
30.78
136,695
+0.04(+0.14%)
May 24, 2007
30.62
31.09
30.33
30.74
255,958
+0.19(+0.62%)
May 23, 2007
30.52
31.69
30.32
30.55
330,751
-0.11(-0.36%)
May 22, 2007
32.46
32.46
30.11
30.66
839,061
-2.19(-6.68%)
May 21, 2007
32.93
33.50
32.78
32.85
88,277
-0.19(-0.57%)
May 18, 2007
33.00
33.18
32.74
33.04
74,323
+0.06(+0.18%)
May 17, 2007
32.93
33.21
32.81
32.98
115,126
-0.12(-0.36%)
May 16, 2007
32.42
33.10
32.40
33.10
80,066
+0.67(+2.07%)
May 15, 2007
32.95
33.24
32.43
32.43
80,859
-0.40(-1.23%)
May 14, 2007
33.48
33.48
32.70
32.84
115,583
-0.66(-1.98%)
May 11, 2007
33.36
33.90
33.14
33.50
122,156
+0.32(+0.96%)
May 10, 2007
34.25
34.25
33.14
33.18
244,680
-1.06(-3.09%)
May 09, 2007
33.56
34.43
33.13
34.24
183,531
+0.52(+1.56%)
May 08, 2007
32.67
34.31
32.11
33.71
219,357
+0.95(+2.91%)
May 07, 2007
32.75
33.00
32.49
32.76
100,352
-0.01(-0.03%)
May 04, 2007
32.47
32.77
32.27
32.77
90,916
+0.30(+0.93%)
May 03, 2007
32.24
32.76
32.12
32.47
181,111
+0.22(+0.69%)
May 02, 2007
31.79
32.53
31.79
32.24
91,449
+0.40(+1.27%)
May 01, 2007
31.45
32.05
31.18
31.84
115,114
+0.50(+1.59%)
Apr 30, 2007
32.37
32.41
31.30
31.34
132,644
-0.95(-2.96%)
Apr 27, 2007
32.26
32.44
32.15
32.29
178,967
-0.01(-0.03%)
Apr 26, 2007
32.63
32.73
32.25
32.30
344,218
-0.34(-1.03%)
Apr 25, 2007
33.35
33.35
32.53
32.64
128,935
-0.46(-1.40%)
Apr 24, 2007
33.39
33.44
32.68
33.10
119,009
+0.09(+0.29%)
Apr 23, 2007
33.25
33.43
32.86
33.01
60,329
-0.28(-0.85%)
Apr 20, 2007
32.92
33.51
32.70
33.29
109,532
+0.67(+2.06%)
Apr 19, 2007
33.21
33.45
32.47
32.62
83,936
-0.66(-1.99%)
Apr 18, 2007
33.39
33.64
33.18
33.28
93,488
-0.31(-0.92%)
Apr 17, 2007
33.08
33.62
32.96
33.59
154,429
+0.48(+1.45%)
Apr 16, 2007
32.84
33.17
32.84
33.11
180,547
+0.43(+1.32%)
Apr 13, 2007
33.45
33.45
32.67
32.68
285,604
-0.55(-1.66%)
Apr 12, 2007
32.85
33.47
32.54
33.23
137,299
+0.26(+0.78%)
Apr 11, 2007
32.89
33.08
32.46
32.97
155,792
+0.16(+0.50%)
Apr 10, 2007
32.43
32.87
32.43
32.81
65,014
+0.47(+1.46%)
Apr 09, 2007
32.63
32.68
32.25
32.34
99,389
-0.28(-0.84%)
Apr 05, 2007
32.21
32.63
31.82
32.61
123,956
+0.49(+1.53%)
Apr 04, 2007
32.00
32.25
31.70
32.12
127,293
+0.02(+0.05%)
Apr 03, 2007
31.65
32.17
31.56
32.10
105,512
+0.74(+2.36%)
Apr 02, 2007
31.60
31.65
31.09
31.36
83,205
-0.06(-0.19%)
Mar 30, 2007
30.99
31.44
30.99
31.42
113,136
+0.52(+1.70%)
Mar 29, 2007
31.34
31.46
30.47
30.90
144,803
-0.26(-0.83%)
Mar 28, 2007
31.18
31.43
30.93
31.16
226,768
-0.25(-0.79%)
Mar 27, 2007
31.70
31.70
31.08
31.41
75,833
-0.41(-1.30%)
Mar 26, 2007
31.55
31.90
31.27
31.82
162,888
+0.22(+0.71%)
Mar 23, 2007
31.48
31.82
31.36
31.60
149,417
+0.05(+0.16%)
Mar 22, 2007
31.70
31.75
31.30
31.55
243,417
-0.14(-0.43%)
Mar 21, 2007
30.96
31.72
30.81
31.68
142,424
+0.65(+2.11%)
Mar 20, 2007
30.64
31.07
30.36
31.03
115,477
+0.36(+1.18%)
Mar 19, 2007
30.70
30.90
30.55
30.67
88,804
+0.15(+0.48%)
Mar 16, 2007
30.32
30.75
30.08
30.52
282,097
+0.03(+0.08%)
Mar 15, 2007
30.36
30.58
29.89
30.50
124,070
+0.19(+0.62%)
Mar 14, 2007
29.79
30.56
29.79
30.31
250,338
+0.44(+1.47%)
Mar 13, 2007
30.77
30.75
29.82
29.87
247,054
-0.90(-2.93%)
Mar 12, 2007
30.42
30.84
30.23
30.77
234,951
+0.16(+0.53%)
Mar 09, 2007
30.85
31.06
30.57
30.61
294,093
-0.16(-0.53%)
Mar 08, 2007
31.62
31.75
30.44
30.77
308,095
-0.57(-1.81%)
Mar 07, 2007
31.91
32.41
31.25
31.34
191,865
-0.65(-2.04%)
Mar 06, 2007
32.04
32.11
31.62
31.99
199,901
+0.30(+0.95%)
Mar 05, 2007
31.66
32.08
31.28
31.69
231,203
-0.05(-0.16%)
Mar 02, 2007
32.80
33.32
31.71
31.74
210,420
-1.17(-3.55%)
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
.