Box Inc (NY: BOX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	13.80	13.96	13.96	13.96	722,500	+0.06(+0.43%)
Dec 30, 2015	14.16	14.27	13.85	13.90	525,914	-0.23(-1.63%)
Dec 29, 2015	14.46	14.49	14.01	14.13	613,023	-0.25(-1.74%)
Dec 28, 2015	14.24	14.48	14.20	14.38	610,623	+0.12(+0.84%)
Dec 24, 2015	14.25	14.26	14.26	14.26	208,400	+0.00(+0.00%)
Dec 23, 2015	14.42	14.52	14.20	14.26	798,842	-0.09(-0.63%)
Dec 22, 2015	14.25	14.50	14.17	14.35	881,896	+0.30(+2.14%)
Dec 21, 2015	14.14	14.25	13.95	14.05	689,898	+0.05(+0.36%)
Dec 18, 2015	13.99	14.24	13.90	14.00	1,847,531	+0.04(+0.29%)
Dec 17, 2015	13.89	14.28	13.86	13.96	1,283,770	+0.16(+1.16%)
Dec 16, 2015	13.34	13.85	13.25	13.80	977,541	+0.61(+4.62%)
Dec 15, 2015	12.91	13.33	12.80	13.19	747,726	+0.40(+3.13%)
Dec 14, 2015	13.00	13.24	12.63	12.79	737,207	-0.34(-2.59%)
Dec 11, 2015	13.18	13.30	12.90	13.13	602,671	-0.24(-1.80%)
Dec 10, 2015	13.27	13.58	13.20	13.37	1,111,385	+0.18(+1.36%)
Dec 09, 2015	13.41	13.57	13.00	13.19	718,343	-0.21(-1.57%)
Dec 08, 2015	13.53	13.75	13.35	13.40	1,260,542	-0.28(-2.05%)
Dec 07, 2015	13.92	13.92	13.03	13.68	1,699,830	-0.22(-1.58%)
Dec 04, 2015	13.46	14.00	13.44	13.90	2,631,604	+0.69(+5.22%)
Dec 03, 2015	14.25	14.25	12.20	13.21	7,678,944	-0.95(-6.71%)
Dec 02, 2015	13.81	14.18	13.52	14.16	1,932,106	+0.45(+3.28%)
Dec 01, 2015	14.00	14.06	13.57	13.71	993,454	-0.29(-2.07%)
Nov 30, 2015	14.00	14.10	13.62	14.00	1,163,921	+0.03(+0.21%)
Nov 27, 2015	14.02	14.09	13.66	13.97	347,850	+0.12(+0.87%)
Nov 25, 2015	13.77	13.85	13.85	13.85	936,600	+0.13(+0.95%)
Nov 24, 2015	13.34	13.75	13.19	13.72	1,526,228	+0.76(+5.86%)
Nov 23, 2015	12.90	13.15	12.66	12.96	719,168	+0.06(+0.47%)
Nov 20, 2015	13.44	13.60	12.87	12.90	761,235	-0.49(-3.66%)
Nov 19, 2015	13.09	13.57	12.90	13.39	717,142	+0.26(+1.98%)
Nov 18, 2015	12.98	13.20	12.82	13.13	669,487	+0.21(+1.63%)
Nov 17, 2015	12.98	13.26	12.79	12.92	640,530	-0.07(-0.54%)
Nov 16, 2015	12.47	13.10	12.21	12.99	704,426	+0.48(+3.84%)
Nov 13, 2015	12.63	12.89	12.26	12.51	1,138,252	-0.49(-3.77%)
Nov 12, 2015	13.68	13.97	13.00	13.00	877,921	-0.79(-5.73%)
Nov 11, 2015	13.07	14.13	13.07	13.79	1,487,278	+0.77(+5.91%)
Nov 10, 2015	12.92	13.05	12.71	13.02	622,917	+0.12(+0.93%)
Nov 09, 2015	13.00	13.01	12.66	12.90	442,572	-0.11(-0.85%)
Nov 06, 2015	13.00	13.20	12.82	13.01	475,948	+0.07(+0.54%)
Nov 05, 2015	13.15	13.16	12.47	12.94	714,903	-0.23(-1.75%)
Nov 04, 2015	13.12	13.29	12.81	13.17	723,188	+0.12(+0.92%)
Nov 03, 2015	12.93	13.15	12.77	13.05	878,742	+0.06(+0.46%)
Nov 02, 2015	12.47	13.03	12.40	12.99	521,723	+0.51(+4.09%)
Oct 30, 2015	12.55	12.72	12.30	12.48	516,552	-0.01(-0.08%)
Oct 29, 2015	12.44	12.86	12.39	12.49	566,589	+0.00(+0.00%)
Oct 28, 2015	12.24	12.56	12.12	12.49	666,964	+0.26(+2.13%)
Oct 27, 2015	12.82	12.86	12.20	12.23	766,731	-0.62(-4.82%)
Oct 26, 2015	12.96	13.05	12.72	12.85	430,243	-0.11(-0.85%)
Oct 23, 2015	12.83	13.09	12.83	12.96	506,637	+0.26(+2.05%)
Oct 22, 2015	12.74	13.07	12.56	12.70	614,798	+0.06(+0.47%)
Oct 21, 2015	13.43	13.44	12.61	12.64	862,269	-0.79(-5.88%)
Oct 20, 2015	13.48	13.85	13.18	13.43	807,755	-0.12(-0.89%)
Oct 19, 2015	13.64	13.87	13.28	13.55	772,518	-0.07(-0.51%)
Oct 16, 2015	13.05	13.75	12.86	13.62	1,388,653	+1.01(+8.01%)
Oct 15, 2015	12.69	12.98	12.36	12.61	786,999	-0.01(-0.08%)
Oct 14, 2015	12.02	12.67	12.00	12.62	939,004	+0.56(+4.64%)
Oct 13, 2015	12.59	12.62	12.00	12.06	805,000	-0.57(-4.51%)
Oct 12, 2015	12.26	12.66	12.00	12.63	928,752	+0.41(+3.36%)
Oct 09, 2015	12.11	12.47	12.04	12.22	1,151,833	+0.22(+1.83%)
Oct 08, 2015	11.11	12.45	11.11	12.00	1,476,884	+0.91(+8.21%)
Oct 07, 2015	11.25	11.45	10.96	11.09	948,790	-0.11(-0.98%)
Oct 06, 2015	11.27	11.45	10.93	11.20	932,576	-0.14(-1.23%)
Oct 05, 2015	11.72	11.73	11.25	11.34	1,545,442	-0.33(-2.83%)
Oct 02, 2015	11.80	12.10	11.60	11.67	1,253,675	-0.21(-1.77%)
Oct 01, 2015	12.67	12.74	11.72	11.88	1,115,639	-0.70(-5.56%)
Sep 30, 2015	12.43	12.62	12.09	12.58	922,046	+0.28(+2.28%)
Sep 29, 2015	12.33	12.57	11.90	12.30	930,608	-0.05(-0.40%)
Sep 28, 2015	12.71	12.90	12.20	12.35	843,205	-0.45(-3.52%)
Sep 25, 2015	13.50	13.68	12.72	12.80	1,490,230	-0.14(-1.08%)
Sep 24, 2015	12.65	13.01	12.60	12.94	566,906	+0.20(+1.57%)
Sep 23, 2015	12.82	13.24	12.70	12.74	738,430	-0.03(-0.23%)
Sep 22, 2015	12.70	12.99	12.62	12.77	524,473	-0.14(-1.08%)
Sep 21, 2015	12.82	12.99	12.52	12.91	861,536	+0.08(+0.62%)
Sep 18, 2015	12.74	13.04	12.61	12.83	845,705	-0.13(-1.00%)
Sep 17, 2015	12.78	13.15	12.62	12.96	883,191	+0.02(+0.15%)
Sep 16, 2015	12.94	13.30	12.72	12.94	788,745	+0.00(+0.00%)
Sep 15, 2015	12.84	13.30	12.55	12.94	779,958	+0.17(+1.33%)
Sep 14, 2015	13.06	13.50	12.62	12.77	1,751,381	-0.94(-6.86%)
Sep 11, 2015	13.95	14.01	13.54	13.71	748,258	-0.15(-1.08%)
Sep 10, 2015	14.40	14.50	13.24	13.86	2,942,534	-0.39(-2.74%)
Sep 09, 2015	14.00	14.80	13.74	14.25	2,074,600	+0.35(+2.52%)
Sep 08, 2015	13.49	14.00	13.26	13.90	1,255,566	+0.59(+4.43%)
Sep 04, 2015	12.95	13.31	13.31	13.31	851,800	+0.32(+2.46%)
Sep 03, 2015	13.06	13.15	12.96	12.99	434,835	-0.11(-0.84%)
Sep 02, 2015	13.05	13.19	12.80	13.10	736,202	+0.20(+1.55%)
Sep 01, 2015	13.27	13.44	12.80	12.90	747,653	-0.58(-4.30%)
Aug 31, 2015	13.65	13.68	13.21	13.48	455,756	-0.20(-1.46%)
Aug 28, 2015	13.50	13.75	13.41	13.68	287,533	+0.11(+0.81%)
Aug 27, 2015	13.43	13.78	13.09	13.57	658,977	+0.32(+2.42%)
Aug 26, 2015	13.72	13.73	12.80	13.25	1,153,021	-0.21(-1.56%)
Aug 25, 2015	14.00	14.00	13.01	13.46	1,051,228	+0.45(+3.46%)
Aug 24, 2015	12.78	13.70	11.69	13.01	1,980,203	-1.06(-7.53%)
Aug 21, 2015	14.19	14.30	13.70	14.07	1,347,439	-0.33(-2.29%)
Aug 20, 2015	14.53	14.58	14.00	14.40	960,485	-0.34(-2.31%)
Aug 19, 2015	14.28	15.00	14.02	14.74	930,995	+0.39(+2.72%)
Aug 18, 2015	14.54	14.62	14.22	14.35	404,480	-0.22(-1.51%)
Aug 17, 2015	14.55	14.82	14.36	14.57	432,938	+0.02(+0.14%)
Aug 14, 2015	14.61	14.88	14.37	14.55	465,622	-0.01(-0.07%)
Aug 13, 2015	14.51	14.83	14.19	14.56	516,982	+0.19(+1.32%)
Aug 12, 2015	14.57	14.81	13.94	14.37	924,501	-0.38(-2.58%)
Aug 11, 2015	15.12	15.12	14.52	14.75	539,947	-0.52(-3.41%)
Aug 10, 2015	15.60	15.60	14.92	15.27	864,970	-0.26(-1.67%)
Aug 07, 2015	14.57	15.59	14.34	15.53	1,198,286	+1.52(+10.85%)
Aug 06, 2015	14.15	14.35	13.80	14.01	900,385	-0.05(-0.36%)
Aug 05, 2015	14.55	14.89	14.05	14.06	1,324,208	-0.39(-2.70%)
Aug 04, 2015	15.35	15.35	14.17	14.45	1,882,326	-0.97(-6.29%)
Aug 03, 2015	16.21	16.35	15.02	15.42	1,448,203	-0.91(-5.57%)
Jul 31, 2015	16.56	16.60	16.20	16.33	950,779	-0.36(-2.16%)
Jul 30, 2015	16.33	16.78	16.20	16.69	912,782	+0.22(+1.34%)
Jul 29, 2015	16.39	16.67	16.20	16.47	442,103	+0.06(+0.37%)
Jul 28, 2015	16.80	16.89	16.38	16.41	971,005	-0.23(-1.38%)
Jul 27, 2015	16.93	16.93	16.40	16.64	1,072,264	+0.35(+2.15%)
Jul 24, 2015	16.41	16.79	16.15	16.29	775,801	-0.09(-0.55%)
Jul 23, 2015	16.69	16.80	16.15	16.38	1,568,755	-0.25(-1.50%)
Jul 22, 2015	16.85	17.01	16.55	16.63	2,928,731	-0.43(-2.52%)
Jul 21, 2015	17.64	17.95	17.00	17.06	1,049,465	-0.49(-2.79%)
Jul 20, 2015	18.49	18.62	17.50	17.55	1,297,170	-1.19(-6.35%)
Jul 17, 2015	18.60	19.09	18.42	18.74	1,739,763	+0.35(+1.90%)
Jul 16, 2015	17.99	18.67	17.98	18.39	895,351	+0.56(+3.14%)
Jul 15, 2015	18.45	18.45	17.75	17.83	992,309	-0.22(-1.22%)
Jul 14, 2015	17.34	18.30	17.25	18.05	2,200,567	+1.10(+6.49%)
Jul 13, 2015	16.79	17.20	16.40	16.95	1,257,294	+0.24(+1.44%)
Jul 10, 2015	17.00	17.15	16.55	16.71	813,146	-0.10(-0.59%)
Jul 09, 2015	17.13	17.30	16.63	16.81	794,062	+0.07(+0.42%)
Jul 08, 2015	17.36	17.36	16.63	16.74	1,032,266	-0.83(-4.72%)
Jul 07, 2015	17.67	17.83	17.01	17.57	804,383	-0.42(-2.33%)
Jul 06, 2015	18.36	18.50	17.85	17.99	633,223	-0.57(-3.07%)
Jul 02, 2015	18.83	18.56	18.56	18.56	489,000	-0.20(-1.07%)
Jul 01, 2015	18.96	19.14	18.60	18.76	520,521	+0.12(+0.64%)
Jun 30, 2015	18.93	19.15	18.46	18.64	648,568	+0.54(+2.98%)
Jun 29, 2015	18.70	19.33	18.07	18.10	762,590	-1.00(-5.24%)
Jun 26, 2015	19.39	19.93	18.76	19.10	1,090,077	-0.25(-1.29%)
Jun 25, 2015	18.83	19.50	18.54	19.35	1,441,918	+0.82(+4.43%)
Jun 24, 2015	19.00	19.35	18.29	18.53	2,436,614	+0.98(+5.58%)
Jun 23, 2015	17.60	17.85	17.33	17.55	325,068	+0.00(+0.00%)
Jun 22, 2015	17.48	17.57	17.08	17.55	565,892	+0.13(+0.75%)
Jun 19, 2015	17.58	17.77	17.30	17.42	651,786	-0.10(-0.57%)
Jun 18, 2015	17.62	17.90	17.50	17.52	401,566	+0.15(+0.86%)
Jun 17, 2015	18.00	18.42	17.34	17.37	934,838	-0.53(-2.96%)
Jun 16, 2015	17.07	18.07	16.97	17.90	1,194,579	+0.78(+4.56%)
Jun 15, 2015	17.09	17.47	16.83	17.12	851,377	-0.13(-0.75%)
Jun 12, 2015	18.10	18.14	17.25	17.25	1,661,397	-1.04(-5.69%)
Jun 11, 2015	19.64	20.60	18.06	18.29	7,130,626	+0.50(+2.81%)
Jun 10, 2015	16.96	18.00	16.93	17.79	1,856,950	+0.87(+5.14%)
Jun 09, 2015	17.63	17.67	16.76	16.92	778,392	-0.70(-3.97%)
Jun 08, 2015	17.48	17.83	17.37	17.62	334,447	+0.09(+0.51%)
Jun 05, 2015	17.31	17.59	17.13	17.53	233,516	+0.20(+1.15%)
Jun 04, 2015	17.29	17.45	17.20	17.33	321,624	-0.01(-0.06%)
Jun 03, 2015	17.43	17.48	17.25	17.34	254,315	-0.03(-0.17%)
Jun 02, 2015	17.50	17.65	17.35	17.37	241,942	-0.13(-0.74%)
Jun 01, 2015	17.74	17.74	17.25	17.50	224,684	-0.14(-0.79%)
May 29, 2015	17.52	17.88	17.16	17.64	465,776	+0.02(+0.11%)
May 28, 2015	17.77	17.77	17.44	17.62	338,482	-0.13(-0.73%)
May 27, 2015	17.01	17.99	16.87	17.75	857,109	+0.74(+4.35%)
May 26, 2015	17.03	17.08	16.90	17.01	212,640	+0.01(+0.06%)
May 22, 2015	16.90	17.00	17.00	17.00	253,300	+0.12(+0.71%)
May 21, 2015	16.90	17.08	16.79	16.88	229,146	+0.02(+0.12%)
May 20, 2015	16.80	16.90	16.65	16.86	296,914	+0.03(+0.18%)
May 19, 2015	16.93	16.94	16.60	16.83	367,660	-0.04(-0.24%)
May 18, 2015	16.95	17.01	16.76	16.87	418,513	-0.08(-0.47%)
May 15, 2015	17.06	17.16	16.95	16.95	274,783	-0.13(-0.76%)
May 14, 2015	17.24	17.25	17.02	17.08	252,478	-0.12(-0.70%)
May 13, 2015	17.24	17.30	17.06	17.20	244,617	-0.04(-0.23%)
May 12, 2015	17.28	17.44	16.99	17.24	376,961	-0.07(-0.40%)
May 11, 2015	17.16	17.44	17.14	17.31	268,504	+0.21(+1.23%)
May 08, 2015	17.13	17.21	16.91	17.10	297,653	+0.06(+0.35%)
May 07, 2015	17.05	17.19	16.92	17.04	359,744	+0.00(+0.00%)
May 06, 2015	17.48	17.48	17.00	17.04	313,662	-0.39(-2.24%)
May 05, 2015	17.68	17.68	17.09	17.43	290,935	+0.03(+0.17%)
May 04, 2015	17.56	17.85	17.30	17.40	253,138	-0.10(-0.57%)
May 01, 2015	17.11	17.55	16.85	17.50	563,075	+0.39(+2.28%)
Apr 30, 2015	17.22	17.30	17.00	17.11	391,040	-0.10(-0.58%)
Apr 29, 2015	17.68	17.68	17.10	17.21	494,706	-0.29(-1.66%)
Apr 28, 2015	17.65	17.79	17.39	17.50	224,519	-0.07(-0.40%)
Apr 27, 2015	17.97	18.05	17.45	17.57	436,794	-0.18(-1.01%)
Apr 24, 2015	18.50	18.50	17.61	17.75	650,762	-0.53(-2.90%)
Apr 23, 2015	18.29	18.61	18.18	18.28	563,879	-0.01(-0.05%)
Apr 22, 2015	17.88	18.33	17.57	18.29	644,812	+0.37(+2.06%)
Apr 21, 2015	17.96	17.98	17.71	17.92	320,302	-0.01(-0.06%)
Apr 20, 2015	17.63	17.98	17.52	17.93	487,017	+0.14(+0.79%)
Apr 17, 2015	17.75	17.79	17.50	17.79	446,373	-0.03(-0.17%)
Apr 16, 2015	17.95	18.00	17.60	17.82	548,730	+0.13(+0.73%)
Apr 15, 2015	17.60	17.99	17.50	17.69	530,456	+0.17(+0.97%)
Apr 14, 2015	17.10	17.89	17.02	17.52	870,138	+0.42(+2.46%)
Apr 13, 2015	17.24	17.26	16.81	17.10	667,142	+0.05(+0.29%)
Apr 10, 2015	17.08	17.36	17.00	17.05	568,373	-0.05(-0.29%)
Apr 09, 2015	17.33	17.54	17.10	17.10	761,855	-0.26(-1.50%)
Apr 08, 2015	17.64	17.85	17.32	17.36	618,741	-0.25(-1.42%)
Apr 07, 2015	17.62	17.90	17.53	17.61	591,988	-0.05(-0.28%)
Apr 06, 2015	17.78	17.94	17.51	17.66	605,252	-0.24(-1.34%)
Apr 02, 2015	18.56	17.90	17.90	17.90	883,900	-0.75(-4.02%)
Apr 01, 2015	19.69	19.69	18.55	18.65	961,063	-1.10(-5.57%)
Mar 31, 2015	19.08	20.58	18.40	19.75	2,019,779	+0.70(+3.67%)
Mar 30, 2015	18.50	19.40	18.40	19.05	1,151,620	+0.75(+4.10%)
Mar 27, 2015	17.58	18.30	17.11	18.30	705,626	+0.76(+4.33%)
Mar 26, 2015	16.83	17.56	16.83	17.54	884,473	+0.57(+3.36%)
Mar 25, 2015	16.92	16.99	16.82	16.97	564,377	-0.03(-0.18%)
Mar 24, 2015	17.02	17.18	16.82	17.00	961,549	-0.11(-0.64%)
Mar 23, 2015	17.21	17.23	17.01	17.11	509,798	-0.10(-0.58%)
Mar 20, 2015	17.13	17.24	16.88	17.21	1,320,237	+0.15(+0.88%)
Mar 19, 2015	17.00	17.28	17.00	17.06	536,327	+0.05(+0.29%)
Mar 18, 2015	17.10	17.27	16.91	17.01	530,063	-0.11(-0.64%)
Mar 17, 2015	17.28	17.37	16.60	17.12	1,272,242	-0.01(-0.06%)
Mar 16, 2015	17.91	18.00	17.01	17.13	1,320,859	-0.75(-4.19%)
Mar 13, 2015	18.05	18.05	17.30	17.88	1,715,629	-0.32(-1.76%)
Mar 12, 2015	20.53	18.20	16.76	18.20	6,835,422	-2.33(-11.35%)
Mar 11, 2015	20.08	20.65	19.24	20.53	2,157,818	+0.89(+4.53%)
Mar 10, 2015	19.30	19.80	18.85	19.64	615,743	+0.24(+1.24%)
Mar 09, 2015	18.98	20.15	18.96	19.40	1,321,163	+0.49(+2.59%)
Mar 06, 2015	19.03	19.10	18.70	18.91	685,659	-0.23(-1.20%)
Mar 05, 2015	19.20	19.20	18.80	19.14	485,990	+0.14(+0.74%)
Mar 04, 2015	18.64	19.05	18.32	19.00	539,688	+0.41(+2.21%)
Mar 03, 2015	18.79	19.21	18.45	18.59	829,014	-0.20(-1.06%)
Mar 02, 2015	18.66	19.09	18.65	18.79	519,435	+0.13(+0.70%)
Feb 27, 2015	18.80	19.12	18.55	18.66	617,199	-0.28(-1.48%)
Feb 26, 2015	18.64	19.20	18.64	18.94	460,983	+0.27(+1.45%)
Feb 25, 2015	18.83	19.48	18.47	18.67	914,353	-0.16(-0.85%)
Feb 24, 2015	18.46	19.00	18.27	18.83	758,363	+0.62(+3.40%)
Feb 23, 2015	18.80	18.89	18.11	18.21	669,786	-0.64(-3.40%)
Feb 20, 2015	18.68	19.30	18.65	18.85	1,001,692	-0.11(-0.58%)
Feb 19, 2015	18.33	19.25	17.91	18.96	1,309,838	+0.96(+5.33%)
Feb 18, 2015	18.31	18.50	17.96	18.00	1,846,162	-1.05(-5.51%)
Feb 17, 2015	19.50	20.10	18.80	19.05	2,091,472	-1.13(-5.60%)
Feb 13, 2015	20.19	20.18	20.18	20.18	712,000	+0.01(+0.05%)
Feb 12, 2015	20.66	20.85	19.75	20.17	1,370,070	-0.79(-3.77%)
Feb 11, 2015	20.89	21.00	20.20	20.96	1,697,594	-0.03(-0.14%)
Feb 10, 2015	20.50	21.00	19.63	20.99	2,803,690	+1.39(+7.09%)
Feb 09, 2015	18.86	19.95	18.45	19.60	3,223,650	+1.48(+8.17%)
Feb 06, 2015	17.39	18.88	17.21	18.12	3,929,164	+1.46(+8.76%)
Feb 05, 2015	17.30	17.31	16.41	16.66	2,661,123	-0.44(-2.57%)
Feb 04, 2015	18.20	18.35	17.00	17.10	2,903,810	-1.14(-6.25%)
Feb 03, 2015	18.22	18.64	18.12	18.24	1,580,985	+0.22(+1.22%)
Feb 02, 2015	19.18	19.30	18.01	18.02	2,064,528	-0.79(-4.20%)
Jan 30, 2015	18.47	19.48	18.22	18.81	2,266,439	+0.01(+0.05%)
Jan 29, 2015	19.90	19.95	18.51	18.80	3,406,315	-0.98(-4.95%)
Jan 28, 2015	21.62	21.84	19.60	19.78	5,045,446	-1.52(-7.14%)
Jan 27, 2015	22.00	22.47	21.17	21.30	3,263,165	-1.30(-5.75%)
Jan 26, 2015	23.67	24.39	22.50	22.60	8,662,757	-0.63(-2.71%)

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.