$18.81 +0.16 (%) Infoblox Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLOX historical data

Date Open High Low Close Volume
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
5/9/201615.5515.8715.1415.521,569,515
5/6/201615.9415.9415.3915.60838,802
5/5/201616.4816.5016.0216.06712,660
5/4/201616.5516.6616.4016.48721,037
5/3/201616.8617.0016.5816.63496,248
5/2/201616.7717.0116.6716.99691,601
4/29/201616.8216.9016.6116.73659,434
4/28/201616.8217.0816.6416.80502,937
4/27/201616.7917.0216.5016.851,194,413
4/26/201616.2516.8616.0716.812,374,116
4/25/201616.0716.5715.8916.233,201,100
4/22/201615.1115.5115.1115.371,037,345
4/21/201615.4315.6215.0415.141,071,675
4/20/201614.9115.5914.9115.361,220,011
4/19/201615.0115.1814.7514.891,406,981
4/18/201614.6715.0714.5714.991,814,599
4/15/201615.1015.2614.6814.711,930,677
4/14/201614.6915.3714.6615.143,250,408
4/13/201614.0014.7013.9014.648,383,484
4/12/201614.1714.3413.8714.216,970,884
4/11/201614.8414.8414.0714.202,024,222
4/8/201615.4615.6114.7714.801,145,300
4/7/201615.6415.9215.2915.39518,118
4/6/201615.9516.0015.1015.831,754,319
4/5/201616.8516.9916.7716.82416,873
4/4/201616.9917.1416.9417.01576,767
4/1/201616.9717.1016.7216.97479,202
3/31/201617.0517.1316.8617.10620,018
3/30/201617.1517.3016.8017.06801,908
3/29/201616.4817.2816.4617.131,286,983
3/28/201616.3516.6616.0016.481,051,661
3/24/201616.4316.5816.1116.32868,296
3/23/201616.6817.0916.5016.55835,803
3/22/201616.1716.9216.1016.71985,681
3/21/201616.1916.4316.0816.26656,340
3/18/201616.1816.3615.9816.251,295,783
3/17/201615.4716.1315.4716.041,138,708
3/16/201615.3015.5515.0515.50992,810
3/15/201615.5015.6615.1215.41802,301
3/14/201615.5915.7415.5115.53596,933
3/11/201615.4915.6715.2015.62578,851
3/10/201615.5215.7214.9915.35761,633
3/9/201615.9916.0815.4415.52505,692
3/8/201616.0716.1915.8715.89363,884
3/7/201615.8816.2515.8316.16467,250
3/4/201615.9916.1615.8115.92451,441
3/3/201615.9716.1215.8615.95425,397
3/2/201615.6916.0315.6716.00404,106
3/1/201615.5915.8215.2715.77643,550
2/29/201615.5516.0915.4615.48952,380
2/26/201614.9916.1814.7715.561,461,277
2/25/201616.3116.4315.6516.24912,524
2/24/201615.5516.5315.5316.25549,277
2/23/201615.7715.9415.6615.78309,531
2/22/201615.6816.0015.5915.87464,654
2/19/201615.5615.6915.3915.53565,852
2/18/201615.7515.9115.5615.57525,312
2/17/201615.6215.8715.5815.72860,779
2/16/201615.4715.7015.3515.50761,630
2/12/201614.8115.5214.4015.34945,296
2/11/201614.5014.9414.3614.70596,433
2/10/201614.9615.2914.6614.721,010,591
2/9/201615.2115.4814.6114.861,149,533
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
  • Showing 1-100 of 1,033 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center