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 (%)
May 29, 2015 59.88 60.17 58.80 59.13 571,641 -0.61(-1.02%)
May 28, 2015 58.18 60.27 57.73 59.74 501,911 +1.39(+2.38%)
May 27, 2015 57.46 58.82 56.51 58.35 448,854 +1.40(+2.46%)
May 26, 2015 57.94 57.94 56.54 56.95 344,474 -1.08(-1.86%)
May 22, 2015 57.47 58.03 58.03 58.03 284,000 +0.33(+0.57%)
May 21, 2015 57.80 58.21 57.09 57.70 351,587 -0.31(-0.53%)
May 20, 2015 57.00 58.51 56.15 58.01 474,556 +1.42(+2.51%)
May 19, 2015 57.98 58.50 56.47 56.59 532,749 +0.49(+0.87%)
May 18, 2015 54.37 56.49 53.95 56.10 266,306 +1.38(+2.52%)
May 15, 2015 55.50 55.50 54.58 54.72 305,926 -0.78(-1.41%)
May 14, 2015 54.46 55.64 53.75 55.50 437,053 +1.51(+2.80%)
May 13, 2015 54.33 54.75 53.50 53.99 388,233 +0.04(+0.07%)
May 12, 2015 54.18 54.83 53.50 53.95 395,038 -0.26(-0.48%)
May 11, 2015 53.92 55.41 53.70 54.21 356,302 +0.46(+0.86%)
May 08, 2015 53.42 54.59 52.85 53.75 396,520 +1.04(+1.97%)
May 07, 2015 52.09 53.42 51.77 52.71 450,660 +0.69(+1.33%)
May 06, 2015 52.48 52.48 50.53 52.02 558,466 -0.22(-0.42%)
May 05, 2015 53.92 54.33 51.56 52.24 1,135,701 -2.33(-4.27%)
May 04, 2015 54.32 54.88 53.86 54.57 526,016 +0.60(+1.11%)
May 01, 2015 54.60 55.70 53.63 53.97 686,938 -0.01(-0.02%)
Apr 30, 2015 55.85 56.18 53.60 53.98 432,920 -2.13(-3.80%)
Apr 29, 2015 55.61 56.79 55.07 56.11 433,800 +0.27(+0.48%)
Apr 28, 2015 54.04 56.25 53.74 55.84 745,033 +2.10(+3.91%)
Apr 27, 2015 54.61 55.95 53.45 53.74 951,063 -0.59(-1.09%)
Apr 24, 2015 56.94 57.10 54.16 54.33 884,726 -2.60(-4.57%)
Apr 23, 2015 58.93 58.99 56.74 56.93 664,376 -1.52(-2.60%)
Apr 22, 2015 58.02 59.43 53.00 58.45 3,179,306 -0.45(-0.76%)
Apr 21, 2015 58.93 60.23 58.25 58.90 1,179,687 +1.27(+2.20%)
Apr 20, 2015 57.86 58.65 57.24 57.63 532,202 +0.64(+1.12%)
Apr 17, 2015 58.84 58.91 56.50 56.99 472,709 -2.46(-4.14%)
Apr 16, 2015 59.69 60.60 59.13 59.45 419,833 -0.27(-0.45%)
Apr 15, 2015 58.50 59.85 58.06 59.72 537,966 +1.49(+2.56%)
Apr 14, 2015 58.32 58.70 56.96 58.23 625,255 +0.49(+0.85%)
Apr 13, 2015 61.15 61.15 56.34 57.74 1,269,596 -4.10(-6.63%)
Apr 10, 2015 60.14 61.88 59.76 61.84 506,367 +1.83(+3.05%)
Apr 09, 2015 60.03 61.40 59.71 60.01 599,846 -0.28(-0.46%)
Apr 08, 2015 59.15 61.52 59.01 60.29 754,467 +1.94(+3.32%)
Apr 07, 2015 57.72 59.45 57.41 58.35 376,876 +0.86(+1.50%)
Apr 06, 2015 56.09 58.28 55.97 57.49 403,706 +1.16(+2.06%)
Apr 02, 2015 57.60 56.33 56.33 56.33 445,300 -1.40(-2.43%)
Apr 01, 2015 59.12 59.70 57.06 57.73 503,663 -1.49(-2.52%)
Mar 31, 2015 59.28 60.72 58.93 59.22 670,219 -0.50(-0.84%)
Mar 30, 2015 58.65 59.91 58.65 59.72 459,354 +1.30(+2.23%)
Mar 27, 2015 57.02 58.57 56.60 58.42 403,230 +1.21(+2.12%)
Mar 26, 2015 54.14 57.33 53.30 57.21 558,468 +2.60(+4.76%)
Mar 25, 2015 57.43 57.44 54.33 54.61 668,980 -2.31(-4.06%)
Mar 24, 2015 58.49 58.53 56.63 56.92 472,732 -1.57(-2.68%)
Mar 23, 2015 58.96 59.07 57.67 58.49 374,034 -0.68(-1.15%)
Mar 20, 2015 60.33 60.33 58.44 59.17 588,563 -0.74(-1.24%)
Mar 19, 2015 58.46 60.01 58.05 59.91 338,132 +1.31(+2.24%)
Mar 18, 2015 58.01 59.31 57.04 58.60 491,232 +0.27(+0.46%)
Mar 17, 2015 58.01 58.52 57.30 58.33 450,241 +0.35(+0.60%)
Mar 16, 2015 56.92 58.47 56.47 57.98 428,450 +1.37(+2.42%)
Mar 13, 2015 56.38 56.99 55.59 56.61 312,732 +0.37(+0.66%)
Mar 12, 2015 54.16 56.74 53.03 56.24 547,844 +2.79(+5.22%)
Mar 11, 2015 53.67 54.25 52.40 53.45 594,351 -0.19(-0.35%)
Mar 10, 2015 55.06 56.10 53.20 53.64 529,469 -2.83(-5.01%)
Mar 09, 2015 55.36 56.63 54.86 56.47 378,168 +1.08(+1.95%)
Mar 06, 2015 57.19 57.78 55.33 55.39 411,659 -1.50(-2.64%)
Mar 05, 2015 55.07 57.38 54.95 56.89 511,562 +1.79(+3.25%)
Mar 04, 2015 56.47 57.25 55.08 55.10 529,510 -1.58(-2.79%)
Mar 03, 2015 57.00 57.24 55.62 56.68 328,359 -0.39(-0.68%)
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.