Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	38.24	39.06	37.75	38.53	219,996	+0.29(+0.76%)
Dec 30, 2002	38.67	38.82	37.91	38.24	168,369	-0.40(-1.02%)
Dec 27, 2002	39.56	39.56	38.37	38.63	233,833	-1.08(-2.73%)
Dec 26, 2002	39.35	40.76	39.35	39.72	182,671	+0.27(+0.68%)
Dec 24, 2002	39.59	39.81	39.12	39.45	105,812	-0.27(-0.67%)
Dec 23, 2002	38.34	40.46	38.12	39.72	319,297	+0.69(+1.76%)
Dec 20, 2002	38.34	39.34	38.12	39.03	292,321	+0.97(+2.55%)
Dec 19, 2002	39.04	39.25	38.00	38.06	390,575	-0.78(-2.02%)
Dec 18, 2002	39.34	39.66	38.69	38.84	353,948	-0.79(-2.00%)
Dec 17, 2002	39.43	39.68	39.00	39.63	291,391	+0.09(+0.22%)
Dec 16, 2002	38.84	39.63	38.56	39.54	464,877	+0.78(+2.02%)
Dec 13, 2002	40.32	40.32	38.65	38.76	350,111	-2.00(-4.90%)
Dec 12, 2002	41.10	41.42	40.15	40.76	259,880	-0.03(-0.08%)
Dec 11, 2002	40.70	41.45	40.21	40.79	321,158	+0.03(+0.06%)
Dec 10, 2002	39.56	40.93	39.50	40.76	559,294	+1.53(+3.90%)
Dec 09, 2002	41.00	41.06	39.10	39.23	543,480	-1.83(-4.46%)
Dec 06, 2002	40.70	41.80	40.31	41.07	323,367	+0.11(+0.27%)
Dec 05, 2002	41.28	41.97	40.74	40.95	242,089	-0.44(-1.06%)
Dec 04, 2002	42.05	42.11	40.85	41.39	489,062	-0.89(-2.11%)
Dec 03, 2002	43.04	43.23	41.94	42.29	402,087	-1.04(-2.40%)
Dec 02, 2002	43.28	44.20	42.23	43.33	549,527	+0.37(+0.86%)
Nov 29, 2002	43.52	43.81	42.91	42.96	349,762	-0.53(-1.23%)
Nov 27, 2002	41.67	43.75	41.67	43.49	548,364	+2.06(+4.98%)
Nov 26, 2002	42.57	42.66	41.33	41.43	315,228	-1.26(-2.94%)
Nov 25, 2002	40.82	42.76	40.82	42.68	474,993	+1.70(+4.16%)
Nov 22, 2002	40.25	41.67	40.15	40.98	518,481	+0.21(+0.53%)
Nov 21, 2002	39.95	41.28	38.88	40.76	393,831	+1.49(+3.79%)
Nov 20, 2002	38.85	39.84	38.37	39.28	287,554	+0.38(+0.97%)
Nov 19, 2002	39.29	39.43	38.87	38.90	309,530	-0.58(-1.46%)
Nov 18, 2002	40.47	40.76	39.32	39.47	280,693	-0.77(-1.92%)
Nov 15, 2002	39.97	40.84	39.47	40.25	302,553	+0.10(+0.26%)
Nov 14, 2002	38.66	40.44	38.65	40.15	451,040	+1.69(+4.41%)
Nov 13, 2002	37.97	38.64	37.67	38.45	427,784	+0.20(+0.52%)
Nov 12, 2002	37.41	39.08	37.29	38.25	374,878	+1.37(+3.71%)
Nov 11, 2002	39.14	39.14	36.35	36.89	536,155	-2.15(-5.51%)
Nov 08, 2002	39.47	39.83	37.91	39.04	337,437	-0.54(-1.37%)
Nov 07, 2002	39.83	40.18	39.04	39.58	365,111	-0.84(-2.09%)
Nov 06, 2002	40.12	40.66	39.35	40.42	374,297	+0.39(+0.97%)
Nov 05, 2002	39.08	40.12	38.60	40.03	517,667	+0.93(+2.38%)
Nov 04, 2002	37.84	41.06	37.45	39.10	1,058,241	+1.58(+4.22%)
Nov 01, 2002	36.32	37.58	36.12	37.52	422,087	+1.16(+3.19%)
Oct 31, 2002	36.77	37.11	36.09	36.36	250,229	-0.39(-1.05%)
Oct 30, 2002	35.07	36.76	34.83	36.75	343,134	+1.62(+4.60%)
Oct 29, 2002	35.65	35.69	34.04	35.13	454,993	-0.63(-1.76%)
Oct 28, 2002	37.37	37.44	35.70	35.76	488,174	-1.35(-3.64%)
Oct 25, 2002	36.69	37.50	36.55	37.11	654,511	+0.19(+0.51%)
Oct 24, 2002	35.91	37.97	35.91	36.92	691,614	+1.14(+3.20%)
Oct 23, 2002	35.06	35.81	34.83	35.78	309,528	+0.40(+1.14%)
Oct 22, 2002	35.60	35.60	34.69	35.37	477,784	-0.45(-1.25%)
Oct 21, 2002	35.26	36.42	34.83	35.82	540,922	+0.15(+0.43%)
Oct 18, 2002	34.19	35.72	33.76	35.66	401,738	+1.26(+3.67%)
Oct 17, 2002	33.29	34.70	33.28	34.40	568,894	+2.02(+6.24%)
Oct 16, 2002	31.55	32.64	30.62	32.38	740,878	-0.13(-0.40%)
Oct 15, 2002	30.25	33.11	29.76	32.51	1,407,864	+4.40(+15.67%)
Oct 14, 2002	27.80	28.47	27.62	28.11	227,322	+0.00(+0.00%)
Oct 11, 2002	26.96	28.33	26.77	28.11	473,132	+1.38(+5.15%)
Oct 10, 2002	24.65	26.95	24.10	26.73	604,177	+2.18(+8.90%)
Oct 09, 2002	25.16	25.25	24.34	24.54	388,831	-0.85(-3.35%)
Oct 08, 2002	26.05	26.23	24.98	25.40	325,065	-0.56(-2.15%)
Oct 07, 2002	26.62	26.62	25.96	25.96	314,181	-0.76(-2.83%)
Oct 04, 2002	27.34	27.61	26.45	26.71	43,894,740	-0.60(-2.20%)
Oct 03, 2002	27.58	27.86	27.26	27.31	366,805	-0.32(-1.15%)
Oct 02, 2002	28.64	28.81	27.55	27.63	381,855	-1.26(-4.35%)

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.

Black Box Cp (NQ: BBOX )

Historical Prices

Free News Feed