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 (%)
Jul 31, 2012 14.45 14.64 13.75 13.82 18,883 -0.66(-4.56%)
Jul 30, 2012 14.64 14.75 14.41 14.48 8,481 -0.16(-1.09%)
Jul 27, 2012 14.58 14.90 14.45 14.64 30,116 +0.11(+0.76%)
Jul 26, 2012 14.00 14.68 14.00 14.53 28,019 +0.71(+5.14%)
Jul 25, 2012 13.79 13.92 13.79 13.82 6,860 +0.12(+0.88%)
Jul 24, 2012 13.96 14.00 13.48 13.70 31,555 -0.26(-1.86%)
Jul 23, 2012 13.99 14.15 13.88 13.96 18,528 -0.29(-2.04%)
Jul 20, 2012 14.49 14.63 14.06 14.25 34,959 -0.25(-1.72%)
Jul 19, 2012 15.14 15.14 14.34 14.50 254,740 -0.64(-4.23%)
Jul 18, 2012 14.73 15.23 14.57 15.14 21,085 +0.43(+2.92%)
Jul 17, 2012 15.01 15.36 14.48 14.71 30,897 -0.23(-1.54%)
Jul 16, 2012 15.40 15.40 14.94 14.94 16,228 -0.50(-3.24%)
Jul 13, 2012 15.43 15.94 14.92 15.44 117,303 +0.16(+1.05%)
Jul 12, 2012 14.65 15.44 14.61 15.28 39,735 +0.48(+3.24%)
Jul 11, 2012 15.12 15.50 14.49 14.80 65,636 -0.36(-2.37%)
Jul 10, 2012 16.00 16.05 15.01 15.16 26,171 -0.79(-4.95%)
Jul 09, 2012 16.89 16.91 15.77 15.95 21,215 -0.89(-5.29%)
Jul 06, 2012 16.70 16.90 16.24 16.84 22,740 -0.06(-0.36%)
Jul 05, 2012 16.54 17.04 16.37 16.90 24,168 +0.40(+2.42%)
Jul 03, 2012 16.27 16.75 16.27 16.50 11,723 +0.43(+2.68%)
Jul 02, 2012 16.99 16.99 15.86 16.07 33,358 -0.88(-5.19%)
Jun 29, 2012 17.15 17.15 16.29 16.95 54,923 +0.02(+0.12%)
Jun 28, 2012 16.99 17.75 16.75 16.93 26,717 -0.21(-1.23%)
Jun 27, 2012 16.49 17.38 16.19 17.14 64,857 +0.79(+4.83%)
Jun 26, 2012 15.66 16.52 15.42 16.35 65,045 +0.71(+4.54%)
Jun 25, 2012 14.91 15.85 14.27 15.64 55,095 +0.47(+3.10%)
Jun 22, 2012 15.52 15.52 14.70 15.17 869,849 -0.23(-1.49%)
Jun 21, 2012 15.24 15.74 15.13 15.40 60,511 +0.27(+1.78%)
Jun 20, 2012 15.12 15.91 14.59 15.13 99,001 -0.01(-0.07%)
Jun 19, 2012 14.64 15.15 14.42 15.14 59,744 +0.54(+3.70%)
Jun 18, 2012 14.68 14.79 14.46 14.60 207,778 -0.07(-0.48%)
Jun 15, 2012 14.68 14.83 14.08 14.67 74,400 -0.04(-0.27%)
Jun 14, 2012 14.56 14.82 14.31 14.71 53,034 +0.15(+1.03%)
Jun 13, 2012 14.18 14.65 14.17 14.56 34,601 +0.39(+2.75%)
Jun 12, 2012 14.00 14.58 13.83 14.17 28,093 +0.13(+0.93%)
Jun 11, 2012 14.78 14.79 13.83 14.04 149,432 -0.67(-4.55%)
Jun 08, 2012 14.31 14.80 14.31 14.71 64,946 +0.23(+1.59%)
Jun 07, 2012 14.42 14.75 13.72 14.48 68,277 +0.16(+1.12%)
Jun 06, 2012 13.25 14.38 13.24 14.32 61,113 +1.15(+8.73%)
Jun 05, 2012 12.64 13.24 12.42 13.17 155,597 +0.51(+4.03%)
Jun 04, 2012 12.49 12.86 12.26 12.66 112,527 +0.18(+1.44%)
Jun 01, 2012 13.68 13.68 12.37 12.48 90,418 -1.79(-12.54%)
May 31, 2012 13.77 14.51 13.19 14.27 33,847 +0.43(+3.11%)
May 30, 2012 13.60 14.56 13.53 13.84 374,239 +0.08(+0.58%)
May 29, 2012 13.56 14.91 13.34 13.76 173,040 +1.18(+9.38%)
May 25, 2012 12.49 12.65 12.29 12.58 262,769 +0.13(+1.04%)
May 24, 2012 12.98 12.98 12.30 12.45 26,392 -0.47(-3.64%)
May 23, 2012 12.80 13.05 12.08 12.92 82,173 -0.15(-1.15%)
May 22, 2012 12.95 13.44 12.94 13.07 32,125 +0.07(+0.54%)
May 21, 2012 13.00 13.12 12.95 13.00 32,921 -0.10(-0.76%)
May 18, 2012 13.17 13.94 12.95 13.10 128,660 -0.32(-2.38%)
May 17, 2012 13.84 13.84 13.04 13.42 46,118 -0.67(-4.76%)
May 16, 2012 14.29 14.82 13.95 14.09 243,925 -0.25(-1.74%)
May 15, 2012 13.95 14.90 13.75 14.34 160,360 +0.80(+5.91%)
May 14, 2012 13.51 14.07 13.40 13.54 56,776 -0.05(-0.37%)
May 11, 2012 13.63 14.07 13.50 13.59 35,871 -0.18(-1.31%)
May 10, 2012 13.95 14.19 13.65 13.77 63,490 -0.07(-0.51%)
May 09, 2012 14.20 14.55 13.59 13.84 58,357 -0.65(-4.49%)
May 08, 2012 14.72 14.72 14.10 14.49 114,090 +0.27(+1.90%)
May 07, 2012 13.36 14.37 13.30 14.22 149,534 +0.71(+5.26%)
May 04, 2012 13.02 13.82 13.02 13.51 79,509 +0.33(+2.54%)
May 03, 2012 13.19 13.38 13.05 13.18 80,484 +0.03(+0.19%)
May 02, 2012 12.93 13.32 12.90 13.15 73,735 +0.05(+0.38%)
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.