Infoblox Inc. Historical Stock Prices

BLOX 
$12.839
*  
0.061
0.47%
Get BLOX Alerts
*Delayed - data as of Aug. 27, 2014 14:47 ET  -  Find a broker to begin trading BLOX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    BLOX Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:47  12.94  12.96  12.72  12.839 335,499
08/26/2014 12.55 12.97 12.47 12.9 1,018,552
08/25/2014 12.47 12.6899 12.4 12.51 473,029
08/22/2014 12.37 12.4499 12.27 12.37 194,431
08/21/2014 12.35 12.42 12.21 12.38 243,223
08/20/2014 12.24 12.38 12.19 12.34 398,879
08/19/2014 12.35 12.42 12.24 12.31 368,049
08/18/2014 12.28 12.41 12.25 12.36 306,367
08/15/2014 12.33 12.34 12.09 12.22 449,771
08/14/2014 12.35 12.37 12.19 12.2 325,858
08/13/2014 12.34 12.54 12.24 12.32 413,908
08/12/2014 12.37 12.46 12.18 12.3 568,188
08/11/2014 12.36 12.57 12.2207 12.44 419,276
08/08/2014 12.19 12.39 12.18 12.28 308,037
08/07/2014 12.28 12.43 12.14 12.22 415,128
08/06/2014 12.19 12.44 12.18 12.2 526,805
08/05/2014 12.21 12.36 12.14 12.33 571,732
08/04/2014 11.95 12.32 11.92 12.3 736,387
08/01/2014 12.13 12.29 11.78 11.92 948,391
07/31/2014 12.3 12.47 12.1 12.12 782,307
07/30/2014 12.42 12.58 12.31 12.48 480,253
07/29/2014 12.12 12.34 12.12 12.33 776,192
07/28/2014 12.1 12.23 11.983 12.11 598,859
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
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?