Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proofpoint Inc (NQ: PFPT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 90.86 92.97 88.78 90.95 1,184,664 +1.40(+1.56%)
Oct 30, 2018 89.62 89.67 85.63 89.55 1,757,443 -0.23(-0.26%)
Oct 29, 2018 87.67 91.22 87.50 89.78 3,120,695 +6.23(+7.46%)
Oct 26, 2018 78.97 85.00 75.92 83.55 7,406,000 -15.44(-15.59%)
Oct 25, 2018 97.97 100.58 97.34 98.98 1,130,951 +1.53(+1.57%)
Oct 24, 2018 102.24 103.07 97.34 97.45 619,022 -5.14(-5.01%)
Oct 23, 2018 101.06 103.13 100.03 102.59 483,959 -0.54(-0.52%)
Oct 22, 2018 101.91 103.70 100.69 103.13 514,621 +2.05(+2.03%)
Oct 19, 2018 104.18 105.37 100.48 101.08 539,900 -2.89(-2.78%)
Oct 18, 2018 107.40 109.01 103.00 103.97 726,460 -3.20(-2.99%)
Oct 17, 2018 105.26 107.64 104.69 107.17 1,125,986 +1.36(+1.29%)
Oct 16, 2018 101.59 106.95 101.59 105.81 1,064,824 +4.86(+4.81%)
Oct 15, 2018 100.91 102.48 99.04 100.95 719,578 -0.11(-0.11%)
Oct 12, 2018 98.39 101.38 98.39 101.06 1,458,400 +4.60(+4.77%)
Oct 11, 2018 93.65 98.24 93.50 96.46 1,725,643 +2.13(+2.26%)
Oct 10, 2018 95.46 96.28 93.75 94.33 1,140,854 -0.96(-1.01%)
Oct 09, 2018 94.55 95.97 93.58 95.29 858,771 +0.18(+0.19%)
Oct 08, 2018 98.85 99.16 93.67 95.11 1,154,284 -4.56(-4.58%)
Oct 05, 2018 98.89 102.10 97.42 99.67 2,065,500 +0.69(+0.70%)
Oct 04, 2018 101.89 101.89 97.24 98.98 1,253,627 -2.92(-2.87%)
Oct 03, 2018 101.74 104.40 101.64 101.90 1,450,356 +1.22(+1.21%)
Oct 02, 2018 102.14 103.13 100.55 100.68 1,375,466 -1.17(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.