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 31, 2017 86.70 86.88 84.31 86.00 625,804 -0.64(-0.74%)
May 30, 2017 89.00 89.42 86.63 86.64 546,141 -2.78(-3.11%)
May 26, 2017 88.19 89.65 87.81 89.42 837,146 +1.27(+1.44%)
May 25, 2017 86.00 88.82 85.96 88.15 750,082 +2.45(+2.86%)
May 24, 2017 84.88 86.75 84.88 85.70 552,998 +0.89(+1.05%)
May 23, 2017 84.70 85.40 82.86 84.81 659,836 +0.54(+0.64%)
May 22, 2017 83.20 84.43 82.51 84.27 479,780 +2.09(+2.54%)
May 19, 2017 81.25 83.40 81.16 82.18 708,366 +1.28(+1.58%)
May 18, 2017 80.50 82.15 79.64 80.90 1,070,053 +0.11(+0.14%)
May 17, 2017 84.94 85.00 80.77 80.79 1,511,294 -4.97(-5.80%)
May 16, 2017 86.67 88.48 85.19 85.76 1,359,388 -0.29(-0.34%)
May 15, 2017 84.72 87.84 84.48 86.05 2,420,337 +5.90(+7.36%)
May 12, 2017 79.76 80.90 79.23 80.15 367,926 +0.21(+0.26%)
May 11, 2017 79.85 80.32 78.47 79.94 440,610 -0.37(-0.46%)
May 10, 2017 79.39 80.64 79.23 80.31 419,153 +0.92(+1.16%)
May 09, 2017 81.26 81.52 79.36 79.39 460,300 -1.66(-2.05%)
May 08, 2017 81.50 81.76 80.10 81.05 541,659 -0.92(-1.12%)
May 05, 2017 79.11 81.99 78.87 81.97 863,018 +3.16(+4.01%)
May 04, 2017 77.00 78.84 76.61 78.81 512,072 +1.67(+2.16%)
May 03, 2017 76.91 77.72 76.66 77.14 567,170 +0.20(+0.26%)
May 02, 2017 75.88 76.99 75.37 76.94 772,215 +1.18(+1.56%)
May 01, 2017 75.26 76.08 74.58 75.76 447,449 +0.39(+0.52%)
Apr 28, 2017 76.31 76.31 74.42 75.37 739,709 -0.73(-0.96%)
Apr 27, 2017 78.12 78.98 75.96 76.10 1,366,576 -1.36(-1.76%)
Apr 26, 2017 78.94 79.24 76.72 77.46 818,443 -1.19(-1.51%)
Apr 25, 2017 78.90 80.08 78.60 78.65 823,048 +0.17(+0.21%)
Apr 24, 2017 78.63 78.98 77.00 78.48 1,324,848 +0.83(+1.08%)
Apr 21, 2017 79.47 79.47 75.20 77.65 4,450,396 +6.65(+9.37%)
Apr 20, 2017 73.35 75.61 70.30 71.00 4,613,194 -6.62(-8.53%)
Apr 19, 2017 77.21 78.22 76.30 77.62 688,625 +2.10(+2.78%)
Apr 18, 2017 74.80 75.73 74.68 75.52 323,880 +0.61(+0.81%)
Apr 17, 2017 74.82 75.80 74.58 74.91 701,634 +0.45(+0.60%)
Apr 13, 2017 74.64 75.90 74.41 74.46 547,059 -0.16(-0.21%)
Apr 12, 2017 73.35 74.79 73.14 74.62 534,070 +1.36(+1.86%)
Apr 11, 2017 72.46 73.62 72.16 73.26 601,089 +0.53(+0.73%)
Apr 10, 2017 73.49 74.25 72.53 72.73 720,491 -0.87(-1.18%)
Apr 07, 2017 75.45 75.54 73.58 73.60 658,388 -2.07(-2.74%)
Apr 06, 2017 74.99 75.68 74.06 75.67 606,328 +0.69(+0.92%)
Apr 05, 2017 76.17 77.08 75.59 74.98 629,990 -0.58(-0.77%)
Apr 04, 2017 74.83 76.38 74.83 75.56 399,189 +0.49(+0.65%)
Apr 03, 2017 74.36 75.93 73.99 75.07 615,523 +0.71(+0.95%)
Mar 31, 2017 74.08 75.17 73.45 74.36 431,171 +0.24(+0.32%)
Mar 30, 2017 74.77 75.18 73.68 74.12 235,790 -0.46(-0.62%)
Mar 29, 2017 74.65 75.93 74.08 74.58 438,845 -0.07(-0.09%)
Mar 28, 2017 74.70 75.15 72.94 74.65 712,272 -0.02(-0.03%)
Mar 27, 2017 72.90 74.80 71.08 74.67 780,511 +1.30(+1.77%)
Mar 24, 2017 73.50 74.35 72.75 73.37 722,727 -0.42(-0.57%)
Mar 23, 2017 74.82 76.55 72.40 73.79 1,836,803 -5.41(-6.83%)
Mar 22, 2017 78.05 79.20 77.60 79.20 399,143 +0.93(+1.19%)
Mar 21, 2017 81.34 81.38 78.06 78.27 478,342 -2.58(-3.19%)
Mar 20, 2017 80.71 81.00 80.05 80.85 338,425 -0.09(-0.11%)
Mar 17, 2017 81.28 82.03 80.74 80.94 744,374 -0.69(-0.85%)
Mar 16, 2017 80.38 81.73 80.01 81.63 328,419 +1.34(+1.67%)
Mar 15, 2017 79.30 80.47 79.14 80.29 484,897 +0.98(+1.24%)
Mar 14, 2017 79.66 79.83 78.72 79.31 252,973 -0.97(-1.21%)
Mar 13, 2017 79.01 80.38 78.83 80.28 429,136 +1.38(+1.75%)
Mar 10, 2017 78.92 79.63 77.99 78.90 306,482 +0.34(+0.43%)
Mar 09, 2017 78.11 78.86 77.59 78.56 359,558 +0.27(+0.34%)
Mar 08, 2017 78.42 79.38 77.97 78.29 336,532 -0.19(-0.24%)
Mar 07, 2017 78.69 79.45 78.31 78.48 667,167 -0.44(-0.56%)
Mar 06, 2017 79.47 79.86 78.74 78.92 398,856 -1.13(-1.41%)
Mar 03, 2017 78.65 80.09 78.02 80.05 386,405 +1.37(+1.74%)
Mar 02, 2017 79.47 79.63 78.63 78.68 396,163 -0.98(-1.23%)
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.