Infoblox Inc. Historical Stock Prices

BLOX 
$12.09
*  
0.23
1.87%
Get BLOX Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.23  12.39  12.0401  12.09 1,307,725
07/25/2014 12.21 12.39 12.0401 12.09 1,307,825
07/24/2014 12.32 12.46 12.19 12.32 495,800
07/23/2014 12.34 12.48 12.23 12.31 367,638
07/22/2014 12.19 12.5 12.185 12.32 606,789
07/21/2014 12.05 12.24 11.9 12.09 656,705
07/18/2014 11.88 12.18 11.849 12.16 885,944
07/17/2014 11.95 12.1 11.78 11.91 918,118
07/16/2014 12.15 12.23 11.95 11.99 585,639
07/15/2014 12.23 12.3 12 12.06 838,202
07/14/2014 12.3 12.34 12.05 12.25 830,301
07/11/2014 12.28 12.28 12.06 12.15 741,632
07/10/2014 11.92 12.48 11.67 12.22 1,259,001
07/09/2014 12.43 12.55 11.99 12.12 1,482,153
07/08/2014 12.7 12.7 12.21 12.43 1,276,051
07/07/2014 13.02 13.02 12.65 12.7 970,941
07/03/2014 13.08 13.2 13 13.04 975,639
07/02/2014 13.31 13.395 12.99 13 1,136,572
07/01/2014 13.22 13.47 13.18 13.35 1,174,696
06/30/2014 13.13 13.25 13.01 13.15 883,226
06/27/2014 12.93 13.23 12.93 13.17 1,514,699
06/26/2014 12.9 13.04 12.66 13.02 1,189,706
06/25/2014 12.71 12.95 12.67 12.9 796,811
06/24/2014 12.92 13.06 12.7 12.8 1,265,429
06/23/2014 13.1 13.29 12.91 12.93 1,353,100
06/20/2014 13.42 13.45 12.95 13.02 1,885,871
06/19/2014 13.88 13.98 13.35 13.42 1,324,788
06/18/2014 13.71 13.9 13.555 13.86 742,856
06/17/2014 13.84 13.87 13.52 13.68 1,483,561
06/16/2014 13.5 13.96 13.35 13.74 1,143,586
06/13/2014 13.48 13.62 13.17 13.56 1,303,434
06/12/2014 13.36 13.65 13.05 13.4 1,361,821
06/11/2014 13.12 13.4 13.01 13.37 925,047
06/10/2014 12.97 13.28 12.93 13.2 1,675,399
06/09/2014 12.87 13.04 12.6601 13 1,841,450
06/06/2014 12.5 12.95 12.37 12.88 2,314,741
06/05/2014 12.22 12.6 12.11 12.44 2,180,649
06/04/2014 12.2 12.45 12.06 12.17 1,842,239
06/03/2014 12.41 12.55 12.06 12.25 3,111,562
06/02/2014 12.96 12.96 12.15 12.48 4,715,243
05/30/2014 12.98 13.49 12.01 12.96 30,041,850
05/29/2014 20.31 20.64 20.01 20.52 2,849,483
05/28/2014 20.49 20.49 19.78 20.15 793,816
05/27/2014 20.47 20.88 20.11 20.58 674,039
05/23/2014 19.62 20.4 19.5 20.11 632,311
05/22/2014 19.19 20.03 19.19 19.69 523,732
05/21/2014 19.03 19.44 19.01 19.17 372,714
05/20/2014 18.88 19.28 18.65 19.01 593,197
05/19/2014 18.71 19.49 18.61 19 486,542
05/16/2014 18.65 18.78 18.38 18.76 403,827
05/15/2014 18.26 18.85 17.85 18.68 575,882
05/14/2014 18.66 18.66 18.07 18.32 384,284
05/13/2014 18.7 18.86 18.29 18.68 960,177
05/12/2014 17.87 18.48 17.755 18.43 594,146
05/09/2014 17.47 18.04 17.15 17.7 637,901
05/08/2014 17.66 18.29 17.46 17.61 762,980
05/07/2014 18.79 18.79 17.36 17.8 1,530,935
05/06/2014 19.34 19.46 18.7 18.81 630,694
05/05/2014 19.37 19.6 19.02 19.35 841,850
05/02/2014 19.47 19.8599 19.25 19.6 586,218
05/01/2014 19.53 20.09 19.04 19.48 987,970
04/30/2014 19.09 19.66 18.66 19.62 1,065,584
04/29/2014 18.88 19.68 18.8 19.26 1,146,049
04/28/2014 19.6 19.7 18.08 18.82 1,685,611
04/25/2014 20.31 20.31 19.42 19.59 1,324,214
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?