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, 2016 52.65 54.26 52.24 53.78 1,481,906 +1.00(+1.89%)
Mar 30, 2016 52.77 53.30 51.97 52.78 487,827 +0.19(+0.36%)
Mar 29, 2016 51.03 52.68 50.59 52.59 556,037 +1.30(+2.53%)
Mar 28, 2016 51.09 51.64 49.61 51.29 596,197 +0.05(+0.10%)
Mar 24, 2016 51.33 51.24 51.24 51.24 561,500 -0.31(-0.60%)
Mar 23, 2016 52.82 52.82 51.12 51.55 562,022 -1.37(-2.59%)
Mar 22, 2016 52.47 53.36 52.25 52.92 607,673 +0.16(+0.30%)
Mar 21, 2016 52.99 53.75 52.41 52.76 449,307 -0.34(-0.64%)
Mar 18, 2016 52.45 53.29 52.01 53.10 736,422 +0.88(+1.69%)
Mar 17, 2016 52.16 52.99 51.30 52.22 465,849 -0.09(-0.17%)
Mar 16, 2016 50.71 52.49 50.67 52.31 481,709 +1.37(+2.69%)
Mar 15, 2016 52.43 52.60 50.58 50.94 483,724 -1.70(-3.23%)
Mar 14, 2016 52.64 53.01 52.12 52.64 396,719 -0.04(-0.08%)
Mar 11, 2016 51.00 53.00 50.68 52.68 471,217 +2.22(+4.40%)
Mar 10, 2016 51.15 51.61 49.20 50.46 773,034 -0.51(-1.00%)
Mar 09, 2016 49.95 51.11 49.51 50.97 581,644 +1.42(+2.87%)
Mar 08, 2016 49.62 50.96 49.15 49.55 656,794 -0.62(-1.24%)
Mar 07, 2016 50.19 51.39 48.23 50.17 619,222 -0.49(-0.97%)
Mar 04, 2016 50.20 51.05 48.81 50.66 838,348 +0.92(+1.85%)
Mar 03, 2016 48.91 49.82 47.89 49.74 1,141,951 +0.70(+1.43%)
Mar 02, 2016 49.85 50.28 48.19 49.04 822,673 -0.92(-1.84%)
Mar 01, 2016 47.33 50.68 46.79 49.96 1,138,293 +3.12(+6.66%)
Feb 29, 2016 48.16 48.68 46.37 46.84 640,932 -1.24(-2.58%)
Feb 26, 2016 47.60 49.17 47.37 48.08 1,098,975 +0.77(+1.63%)
Feb 25, 2016 45.40 47.47 44.50 47.31 1,169,322 +2.57(+5.74%)
Feb 24, 2016 44.14 44.97 42.63 44.74 767,641 -0.03(-0.07%)
Feb 23, 2016 45.40 45.94 44.20 44.77 786,244 -1.10(-2.40%)
Feb 22, 2016 44.38 46.11 44.38 45.87 1,018,608 +1.71(+3.87%)
Feb 19, 2016 41.21 44.28 41.02 44.16 852,727 +2.94(+7.13%)
Feb 18, 2016 43.03 43.03 41.07 41.22 1,012,235 -1.86(-4.32%)
Feb 17, 2016 42.29 43.32 41.95 43.08 973,673 +1.07(+2.55%)
Feb 16, 2016 40.38 42.66 40.00 42.01 887,380 +2.01(+5.02%)
Feb 12, 2016 40.70 40.00 40.00 40.00 909,500 -0.08(-0.20%)
Feb 11, 2016 38.45 40.76 37.91 40.08 1,362,892 +0.63(+1.60%)
Feb 10, 2016 37.40 40.45 37.40 39.45 1,689,210 +2.10(+5.62%)
Feb 09, 2016 35.82 38.60 35.77 37.35 2,054,842 +0.75(+2.05%)
Feb 08, 2016 39.96 40.28 35.55 36.60 2,687,719 -4.18(-10.25%)
Feb 05, 2016 46.13 46.13 40.29 40.78 3,276,615 -5.82(-12.49%)
Feb 04, 2016 46.78 47.11 45.82 46.60 1,153,354 -0.54(-1.15%)
Feb 03, 2016 47.92 48.18 45.24 47.14 1,131,035 -0.53(-1.11%)
Feb 02, 2016 49.22 50.18 46.59 47.67 1,884,480 -1.94(-3.91%)
Feb 01, 2016 50.31 50.42 47.11 49.61 2,243,416 -0.75(-1.49%)
Jan 29, 2016 56.26 56.80 47.66 50.36 3,837,442 -3.47(-6.45%)
Jan 28, 2016 54.97 55.03 52.77 53.83 1,400,187 -1.22(-2.22%)
Jan 27, 2016 58.00 58.07 55.00 55.05 749,168 -3.64(-6.20%)
Jan 26, 2016 56.97 59.40 55.59 58.69 558,204 +1.78(+3.13%)
Jan 25, 2016 59.18 59.31 56.64 56.91 344,711 -2.45(-4.13%)
Jan 22, 2016 58.21 60.33 57.45 59.36 498,680 +2.04(+3.56%)
Jan 21, 2016 56.87 58.97 55.84 57.32 602,779 +1.35(+2.41%)
Jan 20, 2016 55.54 56.91 52.22 55.97 872,464 -0.33(-0.59%)
Jan 19, 2016 57.48 58.02 55.26 56.30 478,386 -0.70(-1.23%)
Jan 15, 2016 57.58 57.00 57.00 57.00 565,300 -2.45(-4.12%)
Jan 14, 2016 59.46 60.50 56.60 59.45 931,284 +0.00(+0.00%)
Jan 13, 2016 60.25 61.99 58.27 59.45 906,285 +0.66(+1.12%)
Jan 12, 2016 59.48 59.91 57.66 58.79 569,528 +0.02(+0.03%)
Jan 11, 2016 58.61 59.41 57.50 58.77 605,823 +0.37(+0.63%)
Jan 08, 2016 59.82 60.48 58.29 58.40 675,109 -1.44(-2.41%)
Jan 07, 2016 57.21 60.95 56.86 59.84 759,573 -1.83(-2.97%)
Jan 06, 2016 62.54 63.01 60.72 61.67 420,712 -1.75(-2.76%)
Jan 05, 2016 63.41 63.86 63.03 63.42 248,181 +0.02(+0.03%)
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.