$25.42 -0.28 (%) Infoblox Inc - NYSE

May. 22, 2015 | 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
5/22/201525.7426.1125.3525.42550,394
5/21/201525.2525.7225.1025.70565,673
5/20/201525.2725.3525.0625.14410,960
5/19/201525.5425.8725.0925.20683,899
5/18/201524.5525.5324.3025.49870,091
5/15/201524.7324.7324.3024.56273,322
5/14/201524.7724.8524.3724.68368,705
5/13/201524.6524.7624.3024.53328,538
5/12/201524.5124.7924.0424.52355,086
5/11/201524.2224.8924.0024.64489,584
5/8/201523.3524.2423.2624.19525,682
5/7/201523.2223.5523.1223.31286,075
5/6/201523.1823.2522.7823.20336,196
5/5/201523.5023.5222.8323.05393,845
5/4/201523.4723.9523.4723.59233,293
5/1/201523.6324.1023.3523.47407,315
4/30/201524.2324.3823.3823.56608,489
4/29/201524.5024.7824.1224.47401,852
4/28/201524.4924.9424.1924.60344,943
4/27/201524.6324.9224.2824.44524,327
4/24/201524.4224.7524.1024.52404,527
4/23/201524.2224.4724.0524.29307,264
4/22/201524.2524.4523.9424.25426,395
4/21/201524.1524.5223.9624.14385,687
4/20/201523.3624.0923.3623.98372,863
4/17/201523.6123.7123.0123.27590,584
4/16/201523.7823.9723.5923.88304,983
4/15/201523.6024.0023.5823.80356,827
4/14/201523.6523.7523.3223.56258,119
4/13/201523.4123.7523.4123.62322,951
4/10/201523.3523.5523.2323.44539,800
4/9/201523.4823.6623.2123.35552,546
4/8/201523.5623.8523.3623.51590,253
4/7/201523.6223.7423.3923.40502,949
4/6/201523.2223.6723.2123.59451,261
4/2/201523.6823.9023.4323.44374,921
4/1/201523.7723.9023.2523.61585,083
3/31/201524.0024.2523.8223.87442,208
3/30/201524.1324.3124.0224.11335,651
3/27/201524.2424.4823.7523.98455,124
3/26/201523.4524.2023.0123.82373,376
3/25/201524.6424.7423.3623.54507,277
3/24/201524.6424.7324.1824.63480,477
3/23/201524.5324.9024.3224.68382,724
3/20/201525.1625.2924.4724.56534,209
3/19/201524.4325.0524.4025.02427,213
3/18/201523.9724.6523.7524.44685,182
3/17/201523.6424.1823.6423.93382,926
3/16/201523.7923.8323.4523.80408,481
3/13/201523.8324.1823.1923.70527,190
3/12/201523.5724.0023.5123.90617,417
3/11/201523.7123.9623.4823.50368,581
3/10/201523.6623.8923.3423.68474,249
3/9/201524.2624.5623.7823.92491,198
3/6/201524.1924.4624.0124.18526,867
3/5/201524.0324.5323.7624.28611,441
3/4/201523.9924.3123.5224.05561,478
3/3/201524.3524.9424.0524.181,135,133
3/2/201523.2524.6023.2524.481,760,676
2/27/201524.5325.0022.5823.253,728,934
2/26/201520.7421.4120.6721.231,469,723
2/25/201521.0421.0420.5320.74650,935
2/24/201520.8021.3620.7521.02727,925
2/23/201521.0521.1020.2020.73627,735
2/20/201520.4621.2520.4121.00737,987
2/19/201520.5220.7920.3320.46406,471
2/18/201520.4920.6920.1920.47698,949
2/17/201520.5020.8020.3420.47529,604
2/13/201519.7420.5019.6620.49926,978
2/12/201519.4019.8819.3119.67785,637
2/11/201518.8419.6318.8119.18536,244
2/10/201518.9418.9618.5618.83689,803
2/9/201518.9019.2018.6518.75521,913
2/6/201519.4719.4718.8419.02804,074
2/5/201519.3819.6819.3119.47335,030
2/4/201519.1019.6219.1019.34312,577
2/3/201518.9619.1718.7219.15320,112
2/2/201518.6718.9318.3518.81423,445
1/30/201519.1819.4318.6418.67627,093
1/29/201519.2519.3518.7619.34563,705
1/28/201519.7419.7419.2119.26390,427
1/27/201519.6219.8619.2419.54434,670
1/26/201519.9520.1919.8520.00524,705
1/23/201520.0020.2819.8219.94562,830
1/22/201519.7119.9718.9819.961,682,748
1/21/201519.9120.2519.4419.51463,810
1/20/201520.3020.3219.7520.01646,221
1/16/201519.6520.1819.6420.11668,767
1/15/201520.5620.6019.5319.74603,318
1/14/201519.9120.5519.7220.41731,896
1/13/201520.9321.4019.7820.231,066,674
1/12/201520.9121.0020.5120.86537,423
1/9/201521.0021.4820.9120.93880,672
1/8/201520.7520.9020.3920.89640,290
1/7/201519.8820.7619.6920.50994,989
1/6/201520.0120.0419.3019.721,315,057
1/5/201519.7220.0619.2119.35709,698
1/2/201520.2420.4019.4119.79603,166
12/31/201420.3920.6620.2120.21522,966
12/30/201420.5220.7520.2020.33449,348
  • Showing 1-100 of 777 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center