$14.86 +0.07 (%) Infoblox Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLOX historical data

Date Open High Low Close Volume
2/8/201614.9714.9714.3514.79617,345
2/5/201615.7815.9215.0315.211,198,350
2/4/201615.8416.2215.5115.89542,617
2/3/201615.9816.2915.6715.93459,156
2/2/201615.9716.2815.6915.901,267,407
2/1/201616.0216.4315.7016.12347,031
1/29/201615.8716.4115.8716.14496,725
1/28/201615.9516.1915.6615.81449,538
1/27/201616.0016.1315.7215.851,257,351
1/26/201616.0116.3115.7616.13582,309
1/25/201615.7916.3215.6816.03975,996
1/22/201615.7316.0915.6415.84423,036
1/21/201615.7615.9415.3915.46451,045
1/20/201614.9915.9014.2015.671,473,289
1/19/201615.5715.7315.0415.26624,547
1/15/201615.3915.6914.9515.51632,282
1/14/201615.4816.0615.1115.891,057,173
1/13/201616.4416.5015.2615.461,066,981
1/12/201616.4916.6515.8816.17650,831
1/11/201616.7616.8616.1516.48511,978
1/8/201617.1817.3316.6016.73947,969
1/7/201617.1317.4016.9317.16738,048
1/6/201617.6217.7417.4017.48543,989
1/5/201618.3318.3617.7917.82564,241
1/4/201618.1518.3717.7618.28688,226
12/31/201518.6418.8618.3718.39479,659
12/30/201518.9419.0218.6218.64344,152
12/29/201519.1419.3118.6818.94355,493
12/28/201518.9519.1518.6219.10494,586
12/24/201519.0219.1518.9519.00137,462
12/23/201519.0419.1918.9319.06533,581
12/22/201518.7219.1118.5219.01458,595
12/21/201518.8118.9418.5318.67512,479
12/18/201518.7818.9518.6618.701,252,480
12/17/201518.8419.1318.6718.90551,713
12/16/201519.2519.3318.3018.70808,215
12/15/201518.5319.0818.4818.85697,230
12/14/201518.4018.5718.2518.44619,042
12/11/201518.2418.5018.1418.29546,655
12/10/201518.7819.0018.3518.42637,532
12/9/201518.7819.2518.5618.77854,107
12/8/201518.8819.2518.6718.871,125,287
12/7/201519.0519.1418.7619.00945,613
12/4/201518.4219.2218.2718.981,585,049
12/3/201518.5718.7018.0918.24770,296
12/2/201518.3518.8018.1818.521,715,268
12/1/201518.5118.6917.6618.356,801,515
11/30/201515.0315.3314.6415.041,705,107
11/27/201514.5415.0914.5314.98383,709
11/25/201514.0915.1013.8814.551,219,292
11/24/201514.5014.5113.2214.064,904,141
11/23/201515.9215.9215.7315.74250,596
11/20/201515.8716.1915.7715.95358,205
11/19/201515.6115.9415.6015.80371,995
11/18/201515.6515.6815.4215.61409,379
11/17/201515.8315.8815.5115.60273,151
11/16/201515.6415.8815.5315.80578,307
11/13/201515.7615.8315.5315.70383,750
11/12/201515.9216.0315.7315.81402,589
11/11/201516.3516.4215.9916.04570,867
11/10/201516.4916.4916.0616.35385,192
11/9/201516.7016.7716.4216.57386,187
11/6/201516.4916.7216.3316.70409,287
11/5/201516.5816.7116.3416.51453,041
11/4/201516.6116.7816.3816.66385,975
11/3/201516.5516.7116.3416.55610,338
11/2/201516.3017.0016.2216.57736,897
10/30/201516.2616.3516.0016.31608,128
10/29/201516.4516.5416.1016.25467,226
10/28/201516.2316.4916.1516.48531,227
10/27/201516.1316.3016.0416.23446,107
10/26/201516.3416.4116.0216.22450,831
10/23/201516.3016.4616.0016.39564,984
10/22/201516.2016.3115.8416.201,285,065
10/21/201516.7316.8016.0816.15661,809
10/20/201516.4616.8416.3916.66498,657
10/19/201516.9817.0016.2516.471,150,389
10/16/201516.9017.0716.3617.021,207,079
10/15/201515.6316.1515.6316.13362,488
10/14/201515.7015.8715.2615.62536,436
10/13/201515.7415.9315.5915.71596,985
10/12/201516.0216.0215.5415.81588,591
10/9/201515.9316.1415.8716.05557,695
10/8/201516.0216.0715.7015.93761,135
10/7/201516.0716.2215.5416.011,591,207
10/6/201516.4216.5315.9315.95738,866
10/5/201516.4416.6316.3016.45611,319
10/2/201515.9516.4015.6816.40833,856
10/1/201516.0016.3615.7616.10963,081
9/30/201516.0016.0515.4215.981,096,182
9/29/201515.8616.0515.6315.80961,963
9/28/201516.6016.6015.9116.02983,950
9/25/201517.2917.3316.4216.62646,576
9/24/201517.0417.2016.7717.06590,897
9/23/201517.2217.2417.0017.07464,617
9/22/201517.1817.4716.8917.191,089,796
9/21/201518.2018.3017.7317.76667,014
9/18/201517.8518.2617.8018.11979,658
9/17/201517.6618.2517.4118.07842,495
9/16/201517.8217.8217.3417.651,074,045
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center