$26.36 0.00 (%) Infoblox Inc - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201626.3726.4026.3226.361,810,467
9/28/201626.3726.4026.3526.361,005,563
9/27/201626.3626.4026.3626.38681,285
9/26/201626.3426.3826.3426.361,553,950
9/23/201626.3326.4026.3326.351,626,360
9/22/201626.4026.4026.3226.322,024,514
9/21/201626.3326.4126.2826.404,087,699
9/20/201626.3026.3826.2826.323,591,396
9/19/201626.2726.3526.2326.3534,882,247
9/16/201623.0123.2022.5922.831,834,934
9/15/201622.6323.3722.6323.141,253,275
9/14/201622.5722.7922.5422.63631,197
9/13/201622.5822.7322.3722.60673,527
9/12/201622.8222.8922.6022.821,071,028
9/9/201622.7222.9922.6422.77842,423
9/8/201622.9223.0322.8022.85507,130
9/7/201623.0323.2322.8322.91904,553
9/6/201622.7923.2622.7923.02884,623
9/2/201622.2122.8522.2122.741,119,734
9/1/201621.6622.4821.1622.143,333,077
8/31/201620.0922.1319.7121.463,712,950
8/30/201620.1920.3720.0420.14642,906
8/29/201620.2020.5019.7620.22890,039
8/26/201620.2920.6920.1620.20872,477
8/25/201619.8820.3019.5620.231,061,838
8/24/201620.2520.2819.9419.99428,391
8/23/201620.2920.3820.2120.30338,018
8/22/201620.0720.2219.8920.16251,646
8/19/201619.8720.3419.7820.13440,957
8/18/201619.7820.1219.7619.96384,908
8/17/201619.9620.1019.7619.79390,543
8/16/201620.0320.1319.8219.94339,566
8/15/201619.3520.0719.3520.05430,155
8/12/201619.1119.5819.1019.36354,793
8/11/201619.1019.3419.0919.12332,607
8/10/201619.0419.3719.0019.10337,883
8/9/201618.7319.3418.7319.07511,285
8/8/201618.7218.8218.6618.73272,265
8/5/201618.5218.8718.5018.72392,050
8/4/201618.5018.6118.4118.46486,958
8/3/201618.2918.5718.2718.47396,765
8/2/201618.6418.6418.2818.37444,267
8/1/201618.7518.9018.6618.69454,325
7/29/201618.7218.8218.6018.72615,045
7/28/201619.0619.0618.4618.691,027,643
7/27/201619.1819.3418.9719.05422,287
7/26/201619.0019.3019.0019.15619,606
7/25/201619.2919.4619.0419.05715,663
7/22/201619.0319.5519.0119.36462,827
7/21/201619.4419.5819.0019.01383,101
7/20/201619.4819.6119.4019.45288,392
7/19/201619.2819.4319.1119.34437,853
7/18/201619.2519.3419.0619.14477,000
7/15/201619.4919.6219.2219.29417,402
7/14/201619.5719.6119.2919.36372,966
7/13/201619.7419.7519.3919.39330,000
7/12/201619.6319.7619.5119.58360,477
7/11/201619.4319.7019.4019.61656,817
7/8/201618.6919.2818.5619.27524,179
7/7/201618.5518.6818.3518.54472,621
7/6/201618.3518.6918.1618.48372,625
7/5/201618.6518.7418.4218.50412,685
7/1/201618.7219.0318.6618.75420,137
6/30/201618.1718.7618.1518.76515,846
6/29/201617.7118.2017.6818.07640,762
6/28/201617.7017.9517.4817.51845,428
6/27/201617.9317.9817.3117.45930,842
6/24/201618.2118.4718.0518.061,083,148
6/23/201618.5419.0218.5419.00588,757
6/22/201618.6118.8018.4318.48476,001
6/21/201618.6718.6818.3518.61797,925
6/20/201618.8419.0218.7018.73604,400
6/17/201618.9018.9618.4818.681,097,779
6/16/201618.4718.9718.2818.901,052,248
6/15/201618.3518.6718.2518.62631,263
6/14/201618.2518.5218.2218.37759,675
6/13/201618.5518.6818.2318.33767,794
6/10/201618.6618.7418.4318.63975,128
6/9/201619.4319.6318.8018.81622,886
6/8/201619.2219.5519.1519.52584,089
6/7/201619.4419.4919.0819.22544,256
6/6/201619.3619.6319.3019.45559,076
6/3/201619.6919.7719.3819.41459,063
6/2/201619.4719.9319.3919.75925,280
6/1/201618.7919.8818.2019.542,750,438
5/31/201618.7019.0118.6118.81615,538
5/27/201618.4218.9018.2718.65555,410
5/26/201619.3220.0518.4418.48756,912
5/25/201618.5018.7218.3018.63633,188
5/24/201618.5218.9218.2518.47840,190
5/23/201618.3918.6418.2518.47468,453
5/20/201618.3118.4118.1818.39456,352
5/19/201618.2518.6018.1018.26550,245
5/18/201618.1518.4718.0918.32708,864
5/17/201618.2818.8418.1018.20713,846
5/16/201618.0218.4518.0218.271,003,787
5/13/201618.9618.9918.4318.471,398,606
5/12/201618.1519.3718.0019.045,629,317
5/11/201615.4815.9315.3015.311,043,258
5/10/201614.7415.5514.5015.443,045,276
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center