Infoblox Inc. Historical Stock Prices

BLOX 
$23.98
*  
0.71
3.05%
Get BLOX Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  23.59  24.09  23.36  23.98 372,763
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
02/24/2015 20.8 21.36 20.75 21.02 727,925
02/23/2015 21.05 21.099 20.2 20.73 627,735
02/20/2015 20.46 21.25 20.41 21 737,987
02/19/2015 20.52 20.79 20.33 20.46 406,471
02/18/2015 20.49 20.69 20.19 20.47 698,949
02/17/2015 20.5 20.8 20.34 20.47 527,104
02/13/2015 19.74 20.5 19.66 20.49 926,978
02/12/2015 19.4 19.88 19.31 19.67 785,637
02/11/2015 18.84 19.63 18.81 19.18 536,244
02/10/2015 18.94 18.96 18.56 18.83 689,803
02/09/2015 18.9 19.2 18.65 18.75 521,913
02/06/2015 19.47 19.47 18.84 19.02 804,074
02/05/2015 19.38 19.68 19.31 19.47 335,030
02/04/2015 19.1 19.615 19.1 19.34 312,577
02/03/2015 18.96 19.17 18.72 19.15 320,112
02/02/2015 18.67 18.93 18.35 18.81 423,445
01/30/2015 19.18 19.43 18.64 18.67 627,093
01/29/2015 19.25 19.35 18.76 19.34 563,705
01/28/2015 19.74 19.74 19.21 19.26 390,427
01/27/2015 19.62 19.855 19.24 19.54 434,535
01/26/2015 19.95 20.19 19.85 20 524,705
01/23/2015 20 20.28 19.82 19.94 562,830
01/22/2015 19.71 19.97 18.98 19.96 1,682,748
01/21/2015 19.91 20.25 19.44 19.51 463,810
01/20/2015 20.3 20.3199 19.75 20.01 646,221
*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?