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 (%)
Nov 30, 2015 74.45 74.56 72.57 73.31 454,427 -1.10(-1.48%)
Nov 27, 2015 74.06 74.51 73.24 74.41 203,812 +0.27(+0.36%)
Nov 25, 2015 74.87 74.14 74.14 74.14 410,200 -0.45(-0.60%)
Nov 24, 2015 72.70 74.87 72.17 74.59 367,629 +1.63(+2.23%)
Nov 23, 2015 73.72 73.91 72.62 72.96 289,818 -0.28(-0.38%)
Nov 20, 2015 75.00 75.00 72.81 73.24 443,368 -1.38(-1.85%)
Nov 19, 2015 74.32 75.46 74.06 74.62 456,695 +0.38(+0.51%)
Nov 18, 2015 73.01 74.58 72.06 74.24 609,203 +1.15(+1.57%)
Nov 17, 2015 71.51 73.20 70.46 73.09 491,570 +1.88(+2.64%)
Nov 16, 2015 70.66 71.36 69.38 71.21 358,342 +0.09(+0.13%)
Nov 13, 2015 71.51 72.37 70.73 71.12 496,071 -0.89(-1.24%)
Nov 12, 2015 71.62 73.70 71.27 72.01 596,050 -0.07(-0.10%)
Nov 11, 2015 71.97 72.77 71.27 72.08 402,104 -0.03(-0.04%)
Nov 10, 2015 72.70 72.70 71.21 72.11 555,389 -0.30(-0.41%)
Nov 09, 2015 71.32 72.56 70.25 72.41 537,037 +0.54(+0.75%)
Nov 06, 2015 70.24 72.39 69.62 71.87 793,747 +1.25(+1.77%)
Nov 05, 2015 70.85 71.20 68.28 70.62 1,019,255 -0.94(-1.31%)
Nov 04, 2015 71.21 72.98 70.90 71.56 491,209 +0.73(+1.03%)
Nov 03, 2015 70.45 71.95 70.04 70.83 394,059 +0.01(+0.01%)
Nov 02, 2015 70.09 71.17 69.53 70.82 481,497 +0.38(+0.54%)
Oct 30, 2015 68.57 71.44 68.12 70.44 887,712 +2.38(+3.50%)
Oct 29, 2015 68.00 69.91 67.00 68.06 1,141,542 -0.58(-0.84%)
Oct 28, 2015 64.40 68.66 63.69 68.64 711,439 +4.20(+6.52%)
Oct 27, 2015 63.00 64.58 63.00 64.44 846,840 +1.03(+1.62%)
Oct 26, 2015 63.10 65.06 62.09 63.41 724,558 +0.37(+0.59%)
Oct 23, 2015 62.95 63.85 61.51 63.04 1,009,623 +0.83(+1.33%)
Oct 22, 2015 64.90 65.63 60.11 62.21 2,055,146 +6.80(+12.27%)
Oct 21, 2015 58.32 58.32 55.19 55.41 753,536 -2.31(-4.00%)
Oct 20, 2015 58.62 58.62 56.30 57.72 692,059 -1.04(-1.77%)
Oct 19, 2015 58.53 59.94 57.56 58.76 355,258 -0.76(-1.28%)
Oct 16, 2015 59.37 59.91 58.53 59.52 314,885 +0.39(+0.66%)
Oct 15, 2015 56.10 59.30 55.90 59.13 702,605 +3.38(+6.06%)
Oct 14, 2015 57.95 58.42 54.87 55.75 1,078,375 -2.15(-3.71%)
Oct 13, 2015 59.63 59.63 57.56 57.90 932,948 -2.09(-3.48%)
Oct 12, 2015 60.16 61.27 59.75 59.99 335,966 -0.66(-1.09%)
Oct 09, 2015 60.55 61.56 59.50 60.65 538,109 +0.34(+0.56%)
Oct 08, 2015 62.84 62.84 59.62 60.31 575,266 -2.79(-4.42%)
Oct 07, 2015 62.35 63.12 60.82 63.10 346,598 +1.35(+2.19%)
Oct 06, 2015 62.89 62.89 60.77 61.75 718,370 -1.39(-2.20%)
Oct 05, 2015 62.69 63.18 60.98 63.14 385,858 +1.31(+2.12%)
Oct 02, 2015 61.21 61.85 58.66 61.83 495,245 +1.06(+1.74%)
Oct 01, 2015 61.00 61.11 59.29 60.77 471,299 +0.45(+0.75%)
Sep 30, 2015 58.24 60.46 57.52 60.32 822,967 +2.55(+4.41%)
Sep 29, 2015 58.61 59.66 56.98 57.77 679,502 -0.50(-0.86%)
Sep 28, 2015 60.74 61.32 57.93 58.27 560,181 -2.84(-4.65%)
Sep 25, 2015 63.16 63.62 60.62 61.11 534,269 -1.01(-1.63%)
Sep 24, 2015 63.15 63.91 61.16 62.12 559,440 -1.75(-2.74%)
Sep 23, 2015 62.62 64.65 62.48 63.87 656,865 +1.22(+1.95%)
Sep 22, 2015 63.39 63.39 61.36 62.65 479,307 -0.98(-1.54%)
Sep 21, 2015 62.61 65.05 61.80 63.63 670,299 +1.80(+2.91%)
Sep 18, 2015 61.28 63.54 60.96 61.83 1,187,930 -0.56(-0.90%)
Sep 17, 2015 60.18 62.69 59.10 62.39 739,352 +2.35(+3.91%)
Sep 16, 2015 59.78 60.64 58.91 60.04 396,171 +0.41(+0.69%)
Sep 15, 2015 58.73 59.94 58.17 59.63 253,145 +0.79(+1.34%)
Sep 14, 2015 59.21 59.21 58.00 58.84 347,190 -0.35(-0.59%)
Sep 11, 2015 58.12 59.73 57.43 59.19 714,734 +1.11(+1.91%)
Sep 10, 2015 57.43 58.38 56.86 58.08 527,395 +1.50(+2.65%)
Sep 09, 2015 58.03 58.73 56.47 56.58 316,187 -1.10(-1.91%)
Sep 08, 2015 57.52 57.87 56.20 57.68 510,752 +1.33(+2.36%)
Sep 04, 2015 56.06 56.35 56.35 56.35 265,200 -0.66(-1.16%)
Sep 03, 2015 57.00 58.45 56.62 57.01 399,185 +0.34(+0.60%)
Sep 02, 2015 56.50 56.75 54.81 56.67 486,408 +1.17(+2.11%)
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.