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 (%)
Mar 28, 2013 16.60 16.95 16.20 16.86 172,424 +0.15(+0.90%)
Mar 27, 2013 16.70 16.85 16.16 16.71 99,229 -0.07(-0.42%)
Mar 26, 2013 16.67 16.95 16.57 16.78 73,712 +0.13(+0.78%)
Mar 25, 2013 16.76 17.00 16.47 16.65 155,936 -0.02(-0.12%)
Mar 22, 2013 17.17 17.39 16.44 16.67 276,280 -0.46(-2.69%)
Mar 21, 2013 16.90 17.49 16.75 17.13 440,046 +0.13(+0.76%)
Mar 20, 2013 16.80 17.00 16.66 17.00 198,577 +0.27(+1.61%)
Mar 19, 2013 16.20 16.91 16.09 16.73 461,773 +0.54(+3.34%)
Mar 18, 2013 15.97 16.21 15.97 16.19 171,165 +0.05(+0.31%)
Mar 15, 2013 16.03 16.25 16.00 16.14 359,499 -0.05(-0.31%)
Mar 14, 2013 15.52 16.23 15.09 16.19 524,100 +0.67(+4.32%)
Mar 13, 2013 15.00 15.67 14.85 15.52 405,524 +0.48(+3.19%)
Mar 12, 2013 14.35 15.15 14.34 15.04 324,194 +0.14(+0.94%)
Mar 11, 2013 14.78 14.96 14.59 14.90 107,186 +0.06(+0.40%)
Mar 08, 2013 14.90 14.97 14.53 14.84 193,509 -0.14(-0.93%)
Mar 07, 2013 14.21 15.15 13.97 14.98 422,552 +0.81(+5.72%)
Mar 06, 2013 14.16 14.19 13.81 14.17 241,504 +0.05(+0.35%)
Mar 05, 2013 14.06 14.20 13.93 14.12 430,814 +0.06(+0.43%)
Mar 04, 2013 13.99 14.07 13.71 14.06 300,202 +0.07(+0.50%)
Mar 01, 2013 13.87 14.28 13.38 13.99 327,636 +0.01(+0.07%)
Feb 28, 2013 14.15 14.30 13.72 13.98 133,980 -0.39(-2.71%)
Feb 27, 2013 14.60 14.65 14.15 14.37 251,393 -0.21(-1.44%)
Feb 26, 2013 14.12 14.68 13.89 14.58 333,891 -0.18(-1.22%)
Feb 22, 2013 14.63 14.82 14.43 14.76 290,030 +0.19(+1.30%)
Feb 21, 2013 14.45 14.65 14.27 14.57 171,816 -0.04(-0.27%)
Feb 20, 2013 14.20 14.79 14.20 14.61 204,297 +0.37(+2.60%)
Feb 19, 2013 14.00 14.30 13.99 14.24 159,922 +0.21(+1.50%)
Feb 15, 2013 13.88 14.36 13.81 14.03 320,146 +0.23(+1.67%)
Feb 14, 2013 13.39 13.91 13.34 13.80 168,180 +0.43(+3.22%)
Feb 13, 2013 13.60 13.84 12.97 13.37 67,585 -0.17(-1.26%)
Feb 12, 2013 13.54 13.72 13.50 13.54 153,792 +0.02(+0.15%)
Feb 11, 2013 13.79 13.79 13.49 13.52 231,628 -0.32(-2.31%)
Feb 08, 2013 13.61 13.91 13.53 13.84 113,156 +0.22(+1.62%)
Feb 07, 2013 13.62 13.72 13.52 13.62 77,223 -0.12(-0.87%)
Feb 06, 2013 13.22 13.82 12.63 13.74 248,907 +0.62(+4.73%)
Feb 04, 2013 12.93 13.31 12.83 13.12 208,697 -0.27(-2.02%)
Feb 01, 2013 13.36 13.53 12.77 13.39 246,170 +0.24(+1.83%)
Jan 31, 2013 13.46 13.56 12.98 13.15 168,396 -0.26(-1.94%)
Jan 30, 2013 13.38 13.58 13.18 13.41 182,469 +0.12(+0.90%)
Jan 29, 2013 13.47 13.55 13.04 13.29 132,095 -0.21(-1.56%)
Jan 28, 2013 13.50 13.73 13.19 13.50 205,970 +0.02(+0.15%)
Jan 25, 2013 13.09 13.52 13.03 13.48 290,559 +0.39(+2.98%)
Jan 24, 2013 12.73 13.13 12.68 13.09 145,828 +0.34(+2.67%)
Jan 23, 2013 12.71 12.92 12.52 12.75 116,648 -0.26(-2.00%)
Jan 22, 2013 13.00 13.10 12.94 13.01 145,994 -0.06(-0.46%)
Jan 18, 2013 13.05 13.10 12.88 13.07 113,283 +0.00(+0.00%)
Jan 17, 2013 13.05 13.08 12.90 13.07 80,497 +0.04(+0.31%)
Jan 16, 2013 13.10 13.21 12.99 13.03 153,497 -0.09(-0.69%)
Jan 15, 2013 13.05 13.16 12.86 13.12 132,325 +0.02(+0.15%)
Jan 14, 2013 13.10 13.17 12.99 13.10 94,111 -0.13(-0.98%)
Jan 11, 2013 13.11 13.32 12.93 13.23 85,849 +0.11(+0.84%)
Jan 10, 2013 13.27 13.27 12.98 13.12 65,343 -0.05(-0.38%)
Jan 09, 2013 13.30 13.31 13.03 13.17 72,239 -0.10(-0.75%)
Jan 08, 2013 13.30 13.30 12.92 13.27 212,179 -0.17(-1.26%)
Jan 07, 2013 12.98 13.49 12.93 13.44 168,119 +0.32(+2.44%)
Jan 04, 2013 12.64 13.20 12.62 13.12 161,371 +0.55(+4.38%)
Jan 03, 2013 13.02 13.02 12.41 12.57 76,649 -0.40(-3.08%)
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.