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, 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%)
May 02, 2005
28.17
28.60
27.86
28.14
105,926
+0.17(+0.61%)
Apr 29, 2005
28.20
28.26
27.37
27.97
214,383
+0.11(+0.40%)
Apr 28, 2005
28.87
28.91
27.80
27.86
167,116
-1.17(-4.03%)
Apr 27, 2005
28.72
29.43
28.48
29.03
64,079
+0.21(+0.75%)
Apr 26, 2005
29.40
29.89
28.73
28.81
88,197
-0.95(-3.21%)
Apr 25, 2005
29.23
29.77
29.03
29.77
62,615
+0.76(+2.61%)
Apr 22, 2005
29.67
30.08
28.68
29.01
123,620
-0.82(-2.74%)
Apr 21, 2005
28.87
30.82
28.76
29.83
392,282
+1.14(+3.96%)
Apr 20, 2005
28.98
29.27
28.52
28.69
314,059
-0.55(-1.88%)
Apr 19, 2005
28.88
29.43
28.38
29.24
197,163
+0.49(+1.69%)
Apr 18, 2005
29.27
29.34
28.66
28.75
131,814
-0.42(-1.43%)
Apr 15, 2005
30.18
30.70
28.60
29.17
266,853
-1.02(-3.39%)
Apr 14, 2005
30.22
31.08
30.19
30.20
166,386
-0.09(-0.31%)
Apr 13, 2005
31.09
31.18
30.19
30.29
77,661
-0.85(-2.73%)
Apr 12, 2005
30.85
31.38
30.38
31.14
96,511
+0.23(+0.75%)
Apr 11, 2005
31.33
31.48
30.85
30.91
82,377
-0.41(-1.32%)
Apr 08, 2005
31.71
31.97
31.32
31.32
79,837
-0.52(-1.62%)
Apr 07, 2005
31.50
31.94
31.49
31.84
24,158
+0.28(+0.90%)
Apr 06, 2005
31.61
31.93
31.54
31.55
167,683
+0.04(+0.14%)
Apr 05, 2005
31.49
32.06
31.05
31.51
148,846
-0.25(-0.79%)
Apr 04, 2005
32.09
32.36
31.18
31.76
177,187
-0.69(-2.12%)
Apr 01, 2005
32.24
32.62
31.99
32.45
97,394
+0.28(+0.86%)
Mar 31, 2005
32.65
32.65
31.96
32.17
94,702
-0.46(-1.42%)
Mar 30, 2005
32.08
32.65
31.95
32.64
143,498
+0.65(+2.02%)
Mar 29, 2005
32.16
32.35
31.91
31.99
171,894
-0.52(-1.59%)
Mar 28, 2005
33.08
33.21
32.51
32.51
76,162
-0.49(-1.49%)
Mar 24, 2005
32.55
33.57
32.53
33.00
101,288
+0.28(+0.87%)
Mar 23, 2005
33.03
33.08
32.47
32.71
324,118
-0.45(-1.35%)
Mar 22, 2005
33.33
33.74
33.13
33.16
88,688
-0.16(-0.49%)
Mar 21, 2005
33.42
33.66
33.27
33.33
113,236
-0.34(-1.02%)
Mar 18, 2005
33.65
33.84
33.36
33.67
178,691
+0.14(+0.41%)
Mar 17, 2005
33.60
33.96
33.47
33.53
140,689
-0.17(-0.51%)
Mar 16, 2005
33.65
34.15
33.58
33.70
123,683
-0.13(-0.38%)
Mar 15, 2005
33.88
34.28
33.68
33.83
279,307
-0.10(-0.30%)
Mar 14, 2005
33.65
34.12
33.64
33.94
294,983
+0.13(+0.38%)
Mar 11, 2005
34.21
34.36
33.45
33.81
400,947
-0.09(-0.25%)
Mar 10, 2005
34.08
34.31
33.76
33.89
112,661
+0.09(+0.28%)
Mar 09, 2005
33.76
34.41
33.28
33.80
129,414
-0.01(-0.03%)
Mar 08, 2005
34.34
34.44
33.76
33.81
204,162
-0.13(-0.38%)
Mar 07, 2005
34.25
34.45
33.94
33.94
272,560
-0.46(-1.35%)
Mar 04, 2005
34.39
34.46
33.99
34.40
254,305
+0.40(+1.19%)
Mar 03, 2005
34.68
34.70
33.96
34.00
434,018
-0.48(-1.40%)
Mar 02, 2005
34.25
34.66
34.25
34.48
243,666
-0.01(-0.02%)
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
.