Box Inc (NY: BOX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.12	17.30	16.75	16.88	2,474,900	-0.03(-0.18%)
Dec 28, 2018	17.18	17.35	16.89	16.91	2,043,400	-0.22(-1.28%)
Dec 27, 2018	16.56	17.20	16.51	17.13	2,123,209	+0.29(+1.72%)
Dec 26, 2018	15.89	16.90	15.81	16.84	2,376,229	+1.08(+6.85%)
Dec 24, 2018	15.71	16.35	15.64	15.76	2,051,700	-0.27(-1.68%)
Dec 21, 2018	16.82	16.92	16.03	16.03	3,796,600	-0.79(-4.70%)
Dec 20, 2018	17.87	18.22	16.29	16.82	3,292,328	-1.20(-6.66%)
Dec 19, 2018	18.11	18.67	17.76	18.02	2,682,173	-0.03(-0.17%)
Dec 18, 2018	17.78	18.23	17.63	18.05	1,956,722	+0.51(+2.91%)
Dec 17, 2018	18.11	18.19	17.40	17.54	2,202,707	-0.64(-3.52%)
Dec 14, 2018	18.28	18.71	18.05	18.18	1,672,300	-0.35(-1.89%)
Dec 13, 2018	19.32	19.48	18.46	18.53	1,935,355	-0.71(-3.69%)
Dec 12, 2018	19.13	19.66	18.90	19.24	2,374,683	+0.48(+2.56%)
Dec 11, 2018	19.06	19.41	18.62	18.76	1,687,500	+0.16(+0.86%)
Dec 10, 2018	18.11	18.70	17.98	18.60	1,491,216	+0.44(+2.42%)
Dec 07, 2018	18.82	18.93	18.00	18.16	1,549,100	-0.79(-4.17%)
Dec 06, 2018	17.72	18.88	17.62	18.95	1,972,351	+0.59(+3.21%)
Dec 04, 2018	19.16	19.33	18.29	18.36	2,667,900	-0.84(-4.37%)
Dec 03, 2018	19.27	19.29	18.88	19.20	2,610,887	+0.41(+2.18%)
Nov 30, 2018	18.02	18.95	17.96	18.79	4,484,100	+0.66(+3.64%)
Nov 29, 2018	18.80	19.00	17.08	18.13	9,520,812	-0.06(-0.33%)
Nov 28, 2018	17.67	18.28	17.37	18.19	4,538,676	+0.78(+4.48%)
Nov 27, 2018	17.13	17.65	16.91	17.41	2,096,601	+0.13(+0.75%)
Nov 26, 2018	17.25	17.58	17.13	17.28	2,385,173	+0.28(+1.65%)
Nov 23, 2018	16.58	17.20	16.58	17.00	790,100	+0.20(+1.19%)
Nov 21, 2018		16.80	16.80	16.80	0	+0.61(+3.77%)
Nov 20, 2018	15.90	16.77	15.71	16.19	3,874,404	-0.47(-2.82%)
Nov 19, 2018	17.84	17.90	16.61	16.66	3,277,999	-1.24(-6.93%)
Nov 16, 2018	17.83	18.15	17.69	17.90	997,800	-0.16(-0.89%)
Nov 15, 2018	17.62	18.16	17.55	18.06	1,860,513	+0.39(+2.21%)
Nov 14, 2018	18.13	18.25	17.62	17.67	1,293,250	-0.14(-0.79%)
Nov 13, 2018	17.88	18.32	17.68	17.81	1,225,753	+0.05(+0.28%)
Nov 12, 2018	18.43	18.47	17.42	17.76	1,821,210	-0.73(-3.95%)
Nov 09, 2018	19.07	19.10	18.23	18.49	1,609,100	-0.49(-2.58%)
Nov 08, 2018	19.25	19.44	18.88	18.98	1,427,205	-0.27(-1.40%)
Nov 07, 2018	18.79	19.40	18.73	19.25	1,597,969	+0.69(+3.72%)
Nov 06, 2018	18.20	18.83	18.13	18.56	1,450,478	+0.35(+1.92%)
Nov 05, 2018	18.61	18.87	17.89	18.21	1,611,236	-0.23(-1.25%)
Nov 02, 2018	18.72	18.82	18.24	18.44	1,896,100	-0.18(-0.97%)
Nov 01, 2018	18.14	18.65	17.77	18.62	1,959,948	+0.62(+3.44%)
Oct 31, 2018	17.92	18.40	17.82	18.00	2,105,916	+0.52(+2.97%)
Oct 30, 2018	16.97	17.61	16.89	17.48	1,485,496	+0.22(+1.27%)
Oct 29, 2018	18.10	18.30	16.90	17.26	2,582,020	-0.41(-2.32%)
Oct 26, 2018	17.88	18.16	17.36	17.67	2,743,800	-0.74(-4.02%)
Oct 25, 2018	17.55	18.50	17.45	18.41	3,628,027	+1.06(+6.11%)
Oct 24, 2018	18.44	18.55	17.31	17.35	2,270,603	-1.09(-5.91%)
Oct 23, 2018	18.14	18.73	17.90	18.44	2,124,524	-0.31(-1.65%)
Oct 22, 2018	18.10	18.95	18.04	18.75	2,255,904	+0.73(+4.05%)
Oct 19, 2018	19.07	19.21	18.00	18.02	2,587,400	-0.97(-5.11%)
Oct 18, 2018	19.71	19.78	18.85	18.99	1,811,557	-0.85(-4.28%)
Oct 17, 2018	20.11	20.11	19.61	19.84	1,433,442	-0.23(-1.15%)
Oct 16, 2018	19.40	20.14	19.20	20.07	2,630,538	+0.99(+5.19%)
Oct 15, 2018	19.12	19.51	18.74	19.08	2,812,508	-0.13(-0.68%)
Oct 12, 2018	19.45	19.50	18.75	19.21	3,180,200	+0.36(+1.91%)
Oct 11, 2018	18.83	19.30	18.69	18.85	4,075,791	-0.13(-0.68%)
Oct 10, 2018	19.62	19.65	18.69	18.98	5,145,554	-0.74(-3.75%)
Oct 09, 2018	19.70	20.26	19.51	19.72	4,040,279	-0.21(-1.05%)
Oct 08, 2018	20.50	20.61	19.42	19.93	4,173,738	-0.96(-4.60%)
Oct 05, 2018	21.14	21.57	20.41	20.89	3,602,700	-0.29(-1.37%)
Oct 04, 2018	22.35	22.35	21.07	21.18	2,977,537	-1.18(-5.28%)
Oct 03, 2018	22.14	22.46	21.65	22.36	1,964,523	+0.33(+1.50%)
Oct 02, 2018	22.50	22.80	21.95	22.03	5,171,352	-0.48(-2.13%)

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.