$23.61 -0.26 (%) Infoblox Inc - NYSE

Apr. 1, 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
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
12/29/201420.8020.9320.4220.55564,267
12/26/201420.8021.0020.5120.81800,141
12/24/201420.2620.8520.1720.80431,501
12/23/201420.2720.5320.1020.22753,984
12/22/201419.7720.1619.7120.15772,646
12/19/201419.4919.9919.3319.851,186,487
12/18/201418.7819.6218.7319.521,223,091
12/17/201417.4418.0817.4118.01636,891
12/16/201417.1517.8416.8817.44640,401
12/15/201417.6318.0617.2317.26744,996
12/12/201417.4817.7617.1917.27693,140
12/11/201417.8518.2017.6917.74518,224
12/10/201418.5218.6717.7817.83604,048
12/9/201418.0818.7617.7718.57682,646
12/8/201418.1518.5118.1118.35727,577
12/5/201417.9618.4517.9518.24767,518
12/4/201417.9818.0817.8117.92435,949
12/3/201418.2218.4518.0518.06580,529
12/2/201417.9618.3917.8918.24600,891
12/1/201417.9418.1917.4817.991,120,630
11/28/201418.0118.4017.9318.00759,539
11/26/201418.4218.6817.4017.954,667,333
11/25/201416.7917.1816.7316.891,766,333
11/24/201416.8616.9416.3216.591,200,649
11/21/201416.2616.7216.0616.341,330,243
11/20/201415.7216.0415.6615.98585,046
11/19/201416.2916.3015.8015.86411,886
11/18/201416.4716.6916.1216.24815,107
11/17/201416.9417.3416.1916.38870,519
11/14/201416.5016.9416.3916.861,186,759
11/13/201416.8317.0416.3716.53460,084
11/12/201416.3916.8816.2716.82830,721
11/11/201416.7116.7416.3816.49483,634
11/10/201416.5416.7616.3216.68274,291
11/7/201416.2716.5716.1516.56634,882
11/6/201416.0416.5316.0316.26474,941
11/5/201416.7016.7016.0316.10602,689
  • Showing 1-100 of 740 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center