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 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%)
Mar 02, 2015 56.64 57.28 55.80 57.07 331,415 +0.43(+0.76%)
Feb 27, 2015 57.16 57.95 56.50 56.64 794,226 -0.69(-1.20%)
Feb 26, 2015 56.56 57.92 56.31 57.33 832,253 +0.85(+1.50%)
Feb 25, 2015 56.67 57.54 55.61 56.48 570,886 -0.07(-0.12%)
Feb 24, 2015 57.02 57.02 55.88 56.55 383,751 -0.07(-0.12%)
Feb 23, 2015 57.26 57.26 55.64 56.62 543,637 -0.62(-1.08%)
Feb 20, 2015 57.20 58.40 56.90 57.24 558,487 +0.01(+0.02%)
Feb 19, 2015 54.96 57.43 54.96 57.23 390,129 +1.78(+3.22%)
Feb 18, 2015 55.27 55.63 53.54 55.45 325,212 -0.05(-0.10%)
Feb 17, 2015 55.88 56.47 55.01 55.50 339,734 -0.47(-0.84%)
Feb 13, 2015 55.89 55.97 55.97 55.97 348,200 +0.38(+0.68%)
Feb 12, 2015 55.75 56.17 54.41 55.59 332,007 +0.61(+1.11%)
Feb 11, 2015 53.54 55.65 53.47 54.98 746,986 +1.45(+2.71%)
Feb 10, 2015 52.64 53.88 52.16 53.53 501,888 +1.44(+2.76%)
Feb 09, 2015 52.74 53.25 51.87 52.09 253,253 -1.02(-1.92%)
Feb 06, 2015 53.41 54.37 52.40 53.11 355,774 -0.50(-0.93%)
Feb 05, 2015 51.57 53.72 51.40 53.61 585,686 +2.36(+4.60%)
Feb 04, 2015 50.00 51.45 49.68 51.25 565,210 +0.84(+1.67%)
Feb 03, 2015 50.77 51.05 50.07 50.41 472,331 -0.41(-0.81%)
Feb 02, 2015 50.04 50.95 48.99 50.82 708,531 +0.82(+1.64%)
Jan 30, 2015 52.64 52.83 51.51 50.00 1,583,517 -0.12(-0.24%)
Jan 29, 2015 49.60 50.71 48.65 50.12 896,100 +0.51(+1.03%)
Jan 28, 2015 50.70 51.76 49.13 49.61 541,260 -0.88(-1.74%)
Jan 27, 2015 51.35 52.18 50.44 50.49 391,161 -1.88(-3.59%)
Jan 26, 2015 51.78 52.39 50.29 52.37 805,457 +0.80(+1.55%)
Jan 23, 2015 50.31 52.79 49.59 51.57 585,451 +1.38(+2.75%)
Jan 22, 2015 49.44 50.20 48.86 50.19 723,861 +1.19(+2.43%)
Jan 21, 2015 49.37 50.00 47.88 49.00 358,019 -0.42(-0.85%)
Jan 20, 2015 48.57 49.63 47.63 49.42 328,042 +0.76(+1.56%)
Jan 16, 2015 46.38 48.76 45.71 48.66 409,554 +2.13(+4.58%)
Jan 15, 2015 48.74 48.94 45.37 46.53 449,922 -2.14(-4.40%)
Jan 14, 2015 49.57 50.00 48.39 48.67 526,374 -1.54(-3.07%)
Jan 13, 2015 51.27 51.50 49.52 50.21 673,007 -0.08(-0.16%)
Jan 12, 2015 49.76 50.80 49.38 50.29 495,799 +0.50(+1.00%)
Jan 09, 2015 49.96 50.60 49.38 49.79 263,050 +0.08(+0.16%)
Jan 08, 2015 48.16 50.09 47.82 49.71 363,979 +2.03(+4.26%)
Jan 07, 2015 47.62 48.00 47.13 47.68 366,291 +0.54(+1.15%)
Jan 06, 2015 48.02 48.59 46.31 47.14 380,078 -0.68(-1.42%)
Jan 05, 2015 47.35 48.83 47.15 47.82 397,931 +0.36(+0.76%)
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.