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 (%)
Dec 31, 2015 65.77 65.01 65.01 65.01 257,800 -1.11(-1.68%)
Dec 30, 2015 67.81 68.16 66.10 66.12 227,969 -1.62(-2.39%)
Dec 29, 2015 66.82 68.03 66.03 67.74 360,867 +1.25(+1.88%)
Dec 28, 2015 65.08 66.66 64.44 66.49 319,733 +0.98(+1.50%)
Dec 24, 2015 65.50 65.51 65.51 65.51 137,900 -0.17(-0.26%)
Dec 23, 2015 66.39 66.44 65.24 65.68 315,378 -0.33(-0.50%)
Dec 22, 2015 65.91 66.08 64.93 66.01 387,602 +0.19(+0.29%)
Dec 21, 2015 65.55 66.06 65.12 65.82 439,936 +0.82(+1.26%)
Dec 18, 2015 66.12 66.47 64.90 65.00 705,555 -1.51(-2.27%)
Dec 17, 2015 65.90 66.75 65.12 66.51 444,019 +0.68(+1.03%)
Dec 16, 2015 65.08 66.01 63.82 65.83 384,825 +1.03(+1.59%)
Dec 15, 2015 64.69 65.72 63.01 64.80 747,537 +0.64(+1.00%)
Dec 14, 2015 65.65 66.98 63.74 64.16 581,663 -1.63(-2.48%)
Dec 11, 2015 64.83 67.01 64.83 65.79 465,284 +0.06(+0.09%)
Dec 10, 2015 67.71 68.52 65.63 65.73 572,590 -2.11(-3.11%)
Dec 09, 2015 70.04 70.40 67.72 67.84 458,452 -2.30(-3.28%)
Dec 08, 2015 67.16 71.19 66.81 70.14 749,876 +1.93(+2.83%)
Dec 07, 2015 70.36 70.84 67.34 68.21 1,369,809 -2.78(-3.92%)
Dec 04, 2015 70.06 72.18 70.06 70.99 942,623 +1.21(+1.73%)
Dec 03, 2015 73.42 73.59 62.47 69.78 4,847,908 -3.14(-4.31%)
Dec 02, 2015 74.06 74.88 72.80 72.92 515,699 -1.39(-1.87%)
Dec 01, 2015 73.59 74.40 72.74 74.31 617,934 +1.00(+1.36%)
Nov 30, 2015 74.45 74.56 72.57 73.31 454,427 -1.10(-1.48%)
Nov 27, 2015 74.06 74.51 73.24 74.41 203,812 +0.27(+0.36%)
Nov 25, 2015 74.87 74.14 74.14 74.14 410,200 -0.45(-0.60%)
Nov 24, 2015 72.70 74.87 72.17 74.59 367,629 +1.63(+2.23%)
Nov 23, 2015 73.72 73.91 72.62 72.96 289,818 -0.28(-0.38%)
Nov 20, 2015 75.00 75.00 72.81 73.24 443,368 -1.38(-1.85%)
Nov 19, 2015 74.32 75.46 74.06 74.62 456,695 +0.38(+0.51%)
Nov 18, 2015 73.01 74.58 72.06 74.24 609,203 +1.15(+1.57%)
Nov 17, 2015 71.51 73.20 70.46 73.09 491,570 +1.88(+2.64%)
Nov 16, 2015 70.66 71.36 69.38 71.21 358,342 +0.09(+0.13%)
Nov 13, 2015 71.51 72.37 70.73 71.12 496,071 -0.89(-1.24%)
Nov 12, 2015 71.62 73.70 71.27 72.01 596,050 -0.07(-0.10%)
Nov 11, 2015 71.97 72.77 71.27 72.08 402,104 -0.03(-0.04%)
Nov 10, 2015 72.70 72.70 71.21 72.11 555,389 -0.30(-0.41%)
Nov 09, 2015 71.32 72.56 70.25 72.41 537,037 +0.54(+0.75%)
Nov 06, 2015 70.24 72.39 69.62 71.87 793,747 +1.25(+1.77%)
Nov 05, 2015 70.85 71.20 68.28 70.62 1,019,255 -0.94(-1.31%)
Nov 04, 2015 71.21 72.98 70.90 71.56 491,209 +0.73(+1.03%)
Nov 03, 2015 70.45 71.95 70.04 70.83 394,059 +0.01(+0.01%)
Nov 02, 2015 70.09 71.17 69.53 70.82 481,497 +0.38(+0.54%)
Oct 30, 2015 68.57 71.44 68.12 70.44 887,712 +2.38(+3.50%)
Oct 29, 2015 68.00 69.91 67.00 68.06 1,141,542 -0.58(-0.84%)
Oct 28, 2015 64.40 68.66 63.69 68.64 711,439 +4.20(+6.52%)
Oct 27, 2015 63.00 64.58 63.00 64.44 846,840 +1.03(+1.62%)
Oct 26, 2015 63.10 65.06 62.09 63.41 724,558 +0.37(+0.59%)
Oct 23, 2015 62.95 63.85 61.51 63.04 1,009,623 +0.83(+1.33%)
Oct 22, 2015 64.90 65.63 60.11 62.21 2,055,146 +6.80(+12.27%)
Oct 21, 2015 58.32 58.32 55.19 55.41 753,536 -2.31(-4.00%)
Oct 20, 2015 58.62 58.62 56.30 57.72 692,059 -1.04(-1.77%)
Oct 19, 2015 58.53 59.94 57.56 58.76 355,258 -0.76(-1.28%)
Oct 16, 2015 59.37 59.91 58.53 59.52 314,885 +0.39(+0.66%)
Oct 15, 2015 56.10 59.30 55.90 59.13 702,605 +3.38(+6.06%)
Oct 14, 2015 57.95 58.42 54.87 55.75 1,078,375 -2.15(-3.71%)
Oct 13, 2015 59.63 59.63 57.56 57.90 932,948 -2.09(-3.48%)
Oct 12, 2015 60.16 61.27 59.75 59.99 335,966 -0.66(-1.09%)
Oct 09, 2015 60.55 61.56 59.50 60.65 538,109 +0.34(+0.56%)
Oct 08, 2015 62.84 62.84 59.62 60.31 575,266 -2.79(-4.42%)
Oct 07, 2015 62.35 63.12 60.82 63.10 346,598 +1.35(+2.19%)
Oct 06, 2015 62.89 62.89 60.77 61.75 718,370 -1.39(-2.20%)
Oct 05, 2015 62.69 63.18 60.98 63.14 385,858 +1.31(+2.12%)
Oct 02, 2015 61.21 61.85 58.66 61.83 495,245 +1.06(+1.74%)
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.