Infoblox Inc. Historical Stock Prices

BLOX 
$25.42
*  
0.28
1.09%
Get BLOX Alerts
*Delayed - data as of May 22, 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 25-FEB-2015 TO 25-MAY-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  25.70  26.11  25.35  25.42 550,290
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
04/02/2015 23.68 23.9 23.43 23.44 374,921
04/01/2015 23.77 23.8999 23.25 23.61 585,083
03/31/2015 24 24.25 23.8235 23.87 442,178
03/30/2015 24.13 24.31 24.0218 24.11 335,651
03/27/2015 24.24 24.48 23.75 23.98 455,124
03/26/2015 23.45 24.2 23.01 23.82 373,376
03/25/2015 24.64 24.74 23.36 23.54 507,277
03/24/2015 24.64 24.73 24.18 24.63 478,356
03/23/2015 24.53 24.9 24.3175 24.68 382,724
03/20/2015 25.16 25.29 24.47 24.56 534,209
03/19/2015 24.43 25.05 24.4 25.02 425,106
03/18/2015 23.97 24.65 23.75 24.44 685,182
03/17/2015 23.64 24.18 23.64 23.93 382,926
03/16/2015 23.79 23.83 23.45 23.8 408,481
03/13/2015 23.83 24.18 23.19 23.7 527,190
03/12/2015 23.57 24 23.51 23.9 617,417
03/11/2015 23.71 23.96 23.48 23.5 368,581
03/10/2015 23.66 23.89 23.34 23.68 474,249
03/09/2015 24.26 24.56 23.78 23.92 491,198
03/06/2015 24.19 24.46 24.01 24.18 526,867
03/05/2015 24.03 24.53 23.76 24.28 611,441
03/04/2015 23.99 24.31 23.516 24.05 561,478
03/03/2015 24.35 24.94 24.05 24.18 1,135,133
03/02/2015 23.25 24.6 23.25 24.48 1,760,676
02/27/2015 24.53 25 22.5801 23.25 3,728,644
02/26/2015 20.74 21.41 20.67 21.23 1,445,141
02/25/2015 21.04 21.04 20.53 20.74 650,935
*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?