Box Inc (NY: BOX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.