$18.00 +0.05 (%) Infoblox Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLOX historical data

Date Open High Low Close Volume
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
11/4/201416.2616.7116.2616.60446,780
11/3/201416.1816.3916.0616.33753,838
10/31/201415.9416.3415.8316.141,006,442
10/30/201415.4215.8515.2015.69378,670
10/29/201415.6615.7415.2015.53386,926
10/28/201415.0215.7314.9715.66720,055
10/27/201415.1415.2814.9714.98307,282
10/24/201414.8215.2914.8015.25671,353
10/23/201414.5814.9514.5314.84577,268
10/22/201414.7514.7714.2914.46447,081
10/21/201414.4814.8814.2214.80701,070
10/20/201413.9614.4113.9614.37521,702
10/17/201414.2914.2913.9914.06585,352
10/16/201414.2014.5914.1214.15742,335
10/15/201413.9314.6813.6714.471,125,149
10/14/201413.7614.2013.6414.101,048,081
10/13/201413.9014.0613.3213.64914,792
10/10/201414.5514.8313.8113.871,173,196
10/9/201414.8915.1314.5214.661,172,322
10/8/201414.3715.0014.3114.95769,514
10/7/201414.7614.7614.3614.441,033,027
10/6/201415.3415.4414.7214.88725,010
10/3/201414.6815.3514.6515.281,073,527
10/2/201414.4914.8714.1114.531,094,428
10/1/201414.7314.8414.3814.51848,438
9/30/201415.0815.1914.7214.751,050,807
9/29/201414.6715.0614.6215.03787,419
9/26/201414.4914.9014.4114.891,296,228
9/25/201414.3914.7714.1214.481,510,138
9/24/201413.9614.2113.7314.17688,533
9/23/201413.4413.9913.3813.74937,533
9/22/201413.7013.7113.4113.50532,833
9/19/201413.8914.1513.7013.79773,612
9/18/201414.1314.2413.8213.82582,771
9/17/201414.0414.4014.0414.09785,458
9/16/201414.1914.2413.8314.111,030,663
9/15/201414.4914.5414.0014.211,077,189
9/12/201414.5014.5914.3914.53926,551
9/11/201414.3914.6514.2514.541,115,608
9/10/201414.1614.6814.1314.471,371,962
9/9/201414.4714.5214.1514.17838,688
9/8/201414.2414.7414.0314.561,816,514
9/5/201415.2015.4414.0014.217,317,250
9/4/201413.7713.9213.5513.581,915,942
9/3/201413.7514.0513.6513.741,574,579
9/2/201413.5013.8413.2513.761,390,046
8/29/201412.7413.4812.7413.451,192,321
8/28/201412.6612.8912.5212.69536,432
8/27/201412.8712.9612.6712.72513,484
8/26/201412.5512.9712.4712.901,019,641
8/25/201412.4712.6912.4012.51473,029
8/22/201412.3712.4512.2712.37194,431
8/21/201412.3512.4212.2112.38243,223
8/20/201412.2412.3812.1912.34398,879
8/19/201412.3512.4212.2412.31368,049
8/18/201412.2812.4112.2512.36306,367
8/15/201412.3312.3412.0912.22449,771
8/14/201412.3512.3712.1912.20325,858
8/13/201412.3412.5412.2412.32413,908
8/12/201412.3712.4612.1812.30569,188
8/11/201412.3612.5712.2212.44419,476
8/8/201412.1912.3912.1812.28308,037
8/7/201412.2812.4312.1412.22415,128
8/6/201412.1912.4412.1812.20526,805
8/5/201412.2112.3612.1412.33571,732
8/4/201411.9512.3211.9212.30736,767
8/1/201412.1312.2911.7811.92948,691
7/31/201412.3012.4712.1012.12782,307
7/30/201412.4212.5812.3112.48480,253
7/29/201412.1212.3412.1212.33776,192
7/28/201412.1012.2311.9812.11602,154
7/25/201412.2112.3912.0412.091,307,825
7/24/201412.3212.4612.1912.32495,800
7/23/201412.3412.4812.2312.31367,638
7/22/201412.1912.5012.1912.32606,789
7/21/201412.0512.2411.9012.09656,705
7/18/201411.8812.1811.8512.16885,944
7/17/201411.9512.1011.7811.91918,118
7/16/201412.1512.2311.9511.99585,639
7/15/201412.2312.3012.0012.06838,202
7/14/201412.3012.3412.0512.25830,301
7/11/201412.2812.2812.0612.15741,632
7/10/201411.9212.4811.6712.221,259,001
  • Showing 1-100 of 657 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center