Infoblox Inc. Historical Stock Prices

BLOX 
$25.71
*  
0.25
0.96%
Get BLOX Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading BLOX now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.52  26.01  25.28  25.71 432,767
07/06/2015 25.5 26.01 25.28 25.71 434,640
07/02/2015 26.5 26.57 25.9 25.96 536,468
07/01/2015 26.49 26.63 26.17 26.42 496,383
06/30/2015 26.31 26.45 25.69 26.21 928,331
06/29/2015 26.82 26.98 26.04 26.13 747,724
06/26/2015 27.74 27.76 26.85 27.22 857,119
06/25/2015 27.93 28.03 27.46 27.74 582,630
06/24/2015 27.4 27.79 27.3 27.75 821,668
06/23/2015 27.26 27.98 27.26 27.94 2,074,660
06/22/2015 27.39 27.4 26.82 27.32 723,443
06/19/2015 27.36 27.36 26.93 27.23 1,680,545
06/18/2015 27.4 27.5 27.2601 27.29 937,176
06/17/2015 27.35 27.45 27.049 27.25 798,599
06/16/2015 27.1 27.33 26.88 27.17 576,489
06/15/2015 26.85 27.25 26.56 27.17 575,841
06/12/2015 27.1 27.19 26.93 27.06 386,397
06/11/2015 27.49 27.52 27.135 27.2 501,237
06/10/2015 26.97 27.56 26.76 27.36 777,528
06/09/2015 26.87 27.03 26.311 26.81 776,536
06/08/2015 27.52 27.69 26.82 26.86 694,882
06/05/2015 26.4 27.55 26.302 27.51 1,485,240
06/04/2015 26.12 26.48 26.095 26.32 704,888
06/03/2015 26.13 26.48 26.1 26.19 1,077,609
06/02/2015 26.8 26.82 25.94 26.04 1,052,329
06/01/2015 26.17 26.88 25.83 26.75 951,217
05/29/2015 26.34 26.99 25.54 25.99 2,019,294
05/28/2015 25.94 26.48 25.34 26.32 1,567,048
05/27/2015 25.35 26.2 25.2572 26.06 1,148,034
05/26/2015 25.37 25.439 24.802 25.23 505,387
05/22/2015 25.74 26.11 25.35 25.42 550,394
05/21/2015 25.25 25.72 25.102 25.7 565,673
05/20/2015 25.27 25.35 25.06 25.14 410,960
05/19/2015 25.54 25.87 25.09 25.2 683,899
05/18/2015 24.55 25.53 24.3 25.49 869,800
05/15/2015 24.73 24.73 24.3 24.56 273,322
05/14/2015 24.77 24.85 24.37 24.68 368,705
05/13/2015 24.65 24.76 24.3 24.53 328,538
05/12/2015 24.51 24.79 24.04 24.52 355,086
05/11/2015 24.22 24.89 24 24.64 489,584
05/08/2015 23.35 24.24 23.26 24.19 525,682
05/07/2015 23.22 23.55 23.12 23.31 286,075
05/06/2015 23.18 23.25 22.78 23.2 336,196
05/05/2015 23.5 23.52 22.83 23.05 393,845
05/04/2015 23.47 23.95 23.47 23.59 233,293
05/01/2015 23.63 24.1 23.35 23.47 407,315
04/30/2015 24.23 24.38 23.38 23.56 608,489
04/29/2015 24.5 24.78 24.12 24.47 401,852
04/28/2015 24.49 24.94 24.19 24.6 344,943
04/27/2015 24.63 24.92 24.28 24.44 524,327
04/24/2015 24.42 24.75 24.1 24.52 404,527
04/23/2015 24.22 24.47 24.05 24.29 307,264
04/22/2015 24.25 24.45 23.94 24.25 426,395
04/21/2015 24.15 24.52 23.96 24.14 385,687
04/20/2015 23.36 24.09 23.36 23.98 372,763
04/17/2015 23.61 23.71 23.01 23.27 590,584
04/16/2015 23.78 23.97 23.59 23.88 304,983
04/15/2015 23.6 24 23.58 23.8 356,827
04/14/2015 23.65 23.7486 23.32 23.56 258,119
04/13/2015 23.41 23.75 23.41 23.62 322,951
04/10/2015 23.35 23.55 23.23 23.44 539,800
04/09/2015 23.48 23.66 23.21 23.35 552,546
04/08/2015 23.56 23.85 23.36 23.51 590,253
04/07/2015 23.62 23.74 23.385 23.4 502,949
04/06/2015 23.22 23.67 23.21 23.59 451,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?