Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	39.57	39.95	39.56	39.61	197,904	-0.03(-0.07%)
Dec 30, 2003	39.21	39.69	39.19	39.64	161,898	+0.43(+1.10%)
Dec 29, 2003	38.04	39.35	37.71	39.21	167,259	+0.75(+1.95%)
Dec 26, 2003	38.32	38.51	38.28	38.46	51,445	+0.10(+0.27%)
Dec 24, 2003	38.06	38.51	37.92	38.36	88,791	+0.10(+0.27%)
Dec 23, 2003	37.03	38.25	37.03	38.25	132,821	+0.96(+2.58%)
Dec 22, 2003	36.35	37.30	36.25	37.29	112,031	+0.72(+1.98%)
Dec 19, 2003	36.85	36.97	36.37	36.57	211,967	-0.30(-0.82%)
Dec 18, 2003	35.60	36.89	35.60	36.87	287,230	+1.15(+3.23%)
Dec 17, 2003	34.92	35.72	34.74	35.72	163,627	+0.80(+2.29%)
Dec 16, 2003	35.56	35.63	34.71	34.92	318,530	-0.78(-2.19%)
Dec 15, 2003	37.74	37.75	35.64	35.70	166,690	-1.25(-3.38%)
Dec 12, 2003	36.68	37.08	36.43	36.95	141,482	+0.28(+0.77%)
Dec 11, 2003	35.31	37.15	35.35	36.66	277,190	+1.35(+3.82%)
Dec 10, 2003	35.21	35.87	34.71	35.31	128,492	+0.01(+0.02%)
Dec 09, 2003	36.48	36.65	35.22	35.30	127,444	-1.17(-3.21%)
Dec 08, 2003	36.65	36.80	35.91	36.47	174,939	-0.18(-0.49%)
Dec 05, 2003	37.15	37.25	36.72	36.65	68,271	-0.99(-2.63%)
Dec 04, 2003	37.08	37.82	36.83	37.64	102,062	+0.67(+1.81%)
Dec 03, 2003	38.00	38.24	36.94	36.97	119,789	-1.01(-2.67%)
Dec 02, 2003	38.00	38.26	37.62	37.99	139,952	-0.02(-0.05%)
Dec 01, 2003	37.53	38.22	37.53	38.00	81,493	+0.36(+0.96%)
Nov 28, 2003	37.83	38.01	37.50	37.64	154,228	-0.16(-0.43%)
Nov 26, 2003	37.69	38.40	37.41	37.81	224,109	+0.37(+0.99%)
Nov 25, 2003	38.23	38.27	37.32	37.44	219,287	-0.83(-2.16%)
Nov 24, 2003	37.22	38.26	37.22	38.26	114,557	+1.13(+3.03%)
Nov 21, 2003	37.30	37.94	36.80	37.14	90,827	-0.16(-0.44%)
Nov 20, 2003	37.33	38.21	37.20	37.30	185,633	-0.16(-0.44%)
Nov 19, 2003	36.72	37.68	36.72	37.46	99,655	+0.70(+1.89%)
Nov 18, 2003	36.91	36.98	36.71	36.77	156,655	-0.13(-0.35%)
Nov 17, 2003	37.37	37.54	36.81	36.89	201,126	-0.81(-2.14%)
Nov 14, 2003	38.81	39.13	37.66	37.70	95,301	-0.91(-2.36%)
Nov 13, 2003	38.65	38.79	38.43	38.61	66,095	-0.22(-0.55%)
Nov 12, 2003	37.66	38.84	37.66	38.83	226,060	+1.14(+3.04%)
Nov 11, 2003	37.65	38.21	37.45	37.69	137,213	-0.08(-0.20%)
Nov 10, 2003	38.37	38.37	37.65	37.76	114,807	-0.70(-1.81%)
Nov 07, 2003	38.48	38.81	38.18	38.46	161,511	+0.02(+0.04%)
Nov 06, 2003	38.37	38.44	37.63	38.44	120,312	+0.24(+0.63%)
Nov 05, 2003	38.17	38.45	37.84	38.20	128,078	-0.11(-0.29%)
Nov 04, 2003	38.18	38.70	38.12	38.31	170,406	+0.16(+0.43%)
Nov 03, 2003	37.06	38.46	36.94	38.15	196,013	+1.14(+3.07%)
Oct 31, 2003	36.86	37.75	36.73	37.01	227,822	+0.03(+0.09%)
Oct 30, 2003	36.42	37.15	36.62	36.98	189,321	+0.56(+1.53%)
Oct 29, 2003	36.50	36.74	35.36	36.42	995,700	-2.06(-5.36%)
Oct 28, 2003	37.84	38.49	37.84	38.49	219,031	+0.65(+1.70%)
Oct 27, 2003	36.72	38.00	36.71	37.84	185,229	+1.13(+3.07%)
Oct 24, 2003	36.55	36.95	36.48	36.71	112,440	-0.10(-0.28%)
Oct 23, 2003	36.63	37.23	36.59	36.82	159,300	+0.01(+0.02%)
Oct 22, 2003	37.87	37.87	36.81	36.81	163,253	-1.19(-3.12%)
Oct 21, 2003	36.97	38.22	36.77	38.00	154,326	+0.87(+2.34%)
Oct 20, 2003	37.32	37.67	36.81	37.13	232,509	-0.32(-0.85%)
Oct 17, 2003	38.41	38.51	37.16	37.45	165,966	-0.92(-2.40%)
Oct 16, 2003	38.66	38.70	37.92	38.37	144,913	-0.29(-0.76%)
Oct 15, 2003	38.68	38.83	38.18	38.66	460,336	+0.30(+0.78%)
Oct 14, 2003	38.50	38.61	38.19	38.36	147,668	+0.13(+0.34%)
Oct 13, 2003	37.67	38.75	37.42	38.23	226,593	+0.67(+1.79%)
Oct 10, 2003	37.75	38.00	37.24	37.56	187,735	-0.19(-0.50%)
Oct 09, 2003	38.07	38.98	37.57	37.75	176,499	-0.17(-0.45%)
Oct 08, 2003	37.81	38.47	37.74	37.92	245,954	+0.22(+0.59%)
Oct 07, 2003	36.68	37.75	36.52	37.69	206,080	+1.07(+2.91%)
Oct 06, 2003	36.98	37.24	36.45	36.63	236,140	-0.36(-0.98%)
Oct 03, 2003	36.25	37.70	36.13	36.99	251,627	+1.26(+3.51%)
Oct 02, 2003	35.45	36.33	35.31	35.73	151,960	+0.36(+1.02%)

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.

Black Box Cp (NQ: BBOX )

Historical Prices

Free News Feed