Infoblox Inc $19.86

down -0.03


17/4/2014 06:40 PM  |  NYSE : BLOX  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLOX historical data

Date Open High Low Close Volume
4/17/201419.8619.9519.2919.86862,396
4/16/201419.1619.9018.8619.891,405,920
4/15/201418.1419.0417.6518.981,662,590
4/14/201418.0518.2117.6317.881,036,990
4/11/201417.6518.3617.5217.891,334,710
4/10/201419.6719.6817.7017.892,826,190
4/9/201419.1219.8718.8719.82795,943
4/8/201418.9019.4618.6219.001,275,800
4/7/201419.0419.4418.4918.831,295,050
4/4/201420.4020.4318.8419.231,813,710
4/3/201421.4021.4019.9220.031,144,020
4/2/201420.8921.5920.8321.321,579,200
4/1/201419.9920.8819.9920.751,165,470
3/31/201419.7720.2319.5020.061,033,460
3/28/201419.5720.4619.3819.561,654,480
3/27/201419.8019.8018.7219.431,739,330
3/26/201420.5020.7519.5419.551,200,230
3/25/201420.5921.1319.9020.291,207,430
3/24/201421.0821.0819.9820.441,746,380
3/21/201421.9321.9320.9721.011,856,080
3/20/201422.4222.6421.7021.741,785,380
3/19/201423.0623.6122.5022.551,631,610
3/18/201423.1023.2722.7623.111,627,540
3/17/201423.4723.8922.5623.062,127,630
3/14/201422.6723.1022.4422.741,158,570
3/13/201423.4123.6522.7122.891,478,080
3/12/201422.6123.9422.3123.651,711,260
3/11/201423.5023.6722.4522.611,256,390
3/10/201423.1323.2722.5523.001,748,950
3/7/201423.7623.8222.9223.241,411,120
3/6/201423.8223.9123.4023.69821,581
3/5/201423.6824.0523.2523.93897,076
3/4/201422.9523.9422.8723.851,821,900
3/3/201422.5523.0022.3722.561,792,520
2/28/201423.8224.0422.5623.082,173,500
2/27/201423.4524.6923.4523.963,312,260
2/26/201423.2024.0622.7023.872,972,190
2/25/201422.9023.4922.3723.483,054,200
2/24/201421.4022.8221.3222.633,191,260
2/21/201421.3721.7220.7321.362,391,180
2/20/201419.9821.4219.5721.316,358,260
2/19/201418.7919.2518.6719.191,699,530
2/18/201419.4719.5618.8818.941,724,340
2/14/201418.8519.5718.4519.412,731,250
2/13/201418.0018.8817.9018.813,220,710
2/12/201417.7718.3817.6118.168,348,670
2/11/201418.5418.9417.1017.1927,304,100
2/10/201433.5033.5032.5433.141,437,700
2/7/201432.6433.7232.5633.54775,852
2/6/201433.2333.7632.4532.56664,079
2/5/201432.9733.4932.3233.14927,266
2/4/201433.1033.2332.6032.97570,738
2/3/201434.5535.1532.6733.10973,414
1/31/201433.7435.9033.7435.08776,091
1/30/201434.0135.3533.7334.91965,848
1/29/201434.0435.1332.8933.70870,592
1/28/201434.1934.9234.0634.52949,532
1/27/201435.1035.2733.7734.09764,862
1/24/201437.0037.0034.9535.031,190,800
1/23/201437.2537.6636.5537.17644,286
1/22/201437.7237.7237.2537.41479,424
1/21/201438.0038.3637.4937.60850,641
1/17/201438.5539.1238.0038.10605,030
1/16/201438.2239.0038.0138.56668,365
1/15/201438.0138.6837.2038.131,078,260
1/14/201435.6437.8035.1737.731,425,080
1/13/201438.0038.2735.1535.431,893,450
1/10/201435.8238.4135.8238.191,565,090
1/9/201435.5435.8934.7935.441,067,250
1/8/201434.7035.8034.3435.541,157,820
1/7/201433.4134.9133.3634.61887,839
1/6/201434.3034.3832.7933.39849,028
1/3/201434.3434.7233.4634.191,002,940
1/2/201432.8034.8432.6134.401,651,640
12/31/201332.3533.0632.0033.02618,130
12/30/201332.1832.4431.8332.39388,740
12/27/201332.4032.7532.0032.17394,483
12/26/201332.5232.9831.9732.34549,540
12/24/201332.4832.8131.7532.49677,750
12/23/201332.7332.9732.0432.341,010,720
12/20/201330.4632.9030.3032.732,631,730
12/19/201330.1430.5930.0930.35620,044
12/18/201329.7330.5729.5130.481,155,840
12/17/201330.0230.1929.4829.81593,996
12/16/201329.4230.6328.9530.10974,528
12/13/201329.7030.3229.2729.291,131,270
12/12/201329.9430.2529.5129.65442,441
12/11/201330.1030.6629.5830.001,109,060
12/10/201330.6030.9630.0530.22569,750
12/9/201331.2431.4330.5530.73937,481
12/6/201332.0532.1030.7031.371,203,980
12/5/201329.2731.8029.1531.682,028,200
12/4/201329.8530.5728.9529.391,608,760
12/3/201330.5231.2429.5030.121,479,430
12/2/201331.6932.6730.6030.722,233,670
11/29/201332.3132.4731.2131.781,925,930
11/27/201335.3635.9031.7532.0810,525,900
11/26/201343.0045.4041.7244.962,370,690
11/25/201342.1243.0242.0742.93726,324
11/22/201343.0543.2541.4942.12538,659
Trading Center