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 (%)
Oct 31, 2014 43.97 44.13 42.99 44.04 545,714 +1.24(+2.90%)
Oct 30, 2014 41.11 43.00 40.40 42.80 562,344 +1.61(+3.91%)
Oct 29, 2014 40.86 41.50 39.73 41.19 388,893 +0.21(+0.51%)
Oct 28, 2014 39.28 41.06 38.60 40.98 533,498 +1.99(+5.10%)
Oct 27, 2014 38.86 39.56 39.37 38.99 523,776 -0.38(-0.97%)
Oct 24, 2014 38.84 39.92 37.12 39.37 1,151,398 +1.72(+4.57%)
Oct 23, 2014 37.14 38.44 36.86 37.65 470,781 +1.15(+3.15%)
Oct 22, 2014 38.49 38.49 36.16 36.50 368,411 -1.70(-4.45%)
Oct 21, 2014 37.35 38.26 36.54 38.20 275,575 +1.03(+2.77%)
Oct 20, 2014 35.64 37.21 35.64 37.17 308,841 +1.23(+3.42%)
Oct 17, 2014 37.78 37.78 35.25 35.94 548,435 -1.10(-2.97%)
Oct 16, 2014 34.84 37.81 33.61 37.04 548,730 +1.26(+3.52%)
Oct 15, 2014 32.99 36.57 30.07 35.78 583,246 +2.15(+6.39%)
Oct 14, 2014 33.85 35.58 33.45 33.63 611,584 +0.19(+0.57%)
Oct 13, 2014 34.47 35.24 33.16 33.44 432,381 -0.90(-2.62%)
Oct 10, 2014 36.42 36.95 34.31 34.34 544,092 -2.36(-6.43%)
Oct 09, 2014 38.39 38.84 36.60 36.70 392,445 -1.83(-4.75%)
Oct 08, 2014 37.69 38.81 36.62 38.53 295,494 +0.75(+1.99%)
Oct 07, 2014 38.98 38.98 37.01 37.78 431,272 -1.75(-4.43%)
Oct 06, 2014 39.51 39.97 38.31 39.53 514,138 +0.04(+0.10%)
Oct 03, 2014 37.93 39.73 37.70 39.49 343,575 +2.03(+5.42%)
Oct 02, 2014 36.08 38.02 35.61 37.46 399,345 +1.47(+4.08%)
Oct 01, 2014 37.14 37.41 35.05 35.99 723,883 -1.15(-3.10%)
Sep 30, 2014 38.12 38.12 37.05 37.14 455,039 -0.94(-2.47%)
Sep 29, 2014 37.41 38.50 37.21 38.08 254,977 +0.05(+0.13%)
Sep 26, 2014 37.36 38.12 36.86 38.03 244,361 +0.87(+2.34%)
Sep 25, 2014 38.85 38.85 36.90 37.16 313,009 -1.74(-4.47%)
Sep 24, 2014 36.43 38.90 36.43 38.90 390,890 +2.47(+6.78%)
Sep 23, 2014 38.36 38.36 36.42 36.43 385,162 -2.02(-5.25%)
Sep 22, 2014 38.34 38.80 37.44 38.45 407,452 -0.23(-0.59%)
Sep 19, 2014 38.71 38.82 37.89 38.68 1,149,143 +0.28(+0.73%)
Sep 18, 2014 38.79 39.23 38.02 38.40 310,987 +0.05(+0.13%)
Sep 17, 2014 37.72 38.97 37.47 38.35 341,668 +0.78(+2.08%)
Sep 16, 2014 38.00 38.29 36.40 37.57 732,314 -0.44(-1.16%)
Sep 15, 2014 41.40 41.70 37.84 38.01 410,184 -3.30(-7.99%)
Sep 12, 2014 41.65 42.00 40.89 41.31 543,640 -0.24(-0.58%)
Sep 11, 2014 39.04 41.96 39.00 41.55 471,006 +2.24(+5.70%)
Sep 10, 2014 38.55 39.70 38.55 39.31 671,342 -0.32(-0.81%)
Sep 09, 2014 40.22 40.37 39.32 39.63 310,435 -0.56(-1.39%)
Sep 08, 2014 39.00 41.00 38.82 40.19 675,769 +1.18(+3.02%)
Sep 05, 2014 38.78 39.25 37.81 39.01 472,156 +0.17(+0.44%)
Sep 04, 2014 39.68 39.68 38.36 38.84 430,446 -0.70(-1.77%)
Sep 03, 2014 40.15 40.54 39.33 39.54 266,401 -0.36(-0.90%)
Sep 02, 2014 39.87 40.56 39.87 39.90 550,626 +0.02(+0.05%)
Aug 29, 2014 38.89 39.88 39.88 39.88 368,000 +1.21(+3.13%)
Aug 28, 2014 39.50 39.89 38.56 38.67 308,888 -1.13(-2.84%)
Aug 27, 2014 40.83 41.00 39.48 39.80 212,932 -1.06(-2.59%)
Aug 26, 2014 39.49 41.04 38.98 40.86 360,763 +1.52(+3.86%)
Aug 25, 2014 40.36 40.46 38.94 39.34 255,796 -0.63(-1.58%)
Aug 22, 2014 40.01 40.95 39.76 39.97 502,107 -0.19(-0.47%)
Aug 21, 2014 39.97 40.23 38.95 40.16 260,825 +0.24(+0.60%)
Aug 20, 2014 39.45 40.13 39.14 39.92 367,521 +0.23(+0.58%)
Aug 19, 2014 39.72 39.90 39.32 39.69 289,736 +0.19(+0.48%)
Aug 18, 2014 39.52 40.09 39.23 39.50 776,489 +0.46(+1.18%)
Aug 15, 2014 39.67 39.85 38.58 39.04 446,093 -0.34(-0.86%)
Aug 14, 2014 39.37 39.79 38.94 39.38 427,133 +0.01(+0.03%)
Aug 13, 2014 38.58 39.66 38.57 39.37 945,322 +1.00(+2.61%)
Aug 12, 2014 36.61 38.68 36.61 38.37 697,986 +1.52(+4.12%)
Aug 11, 2014 35.74 37.19 35.74 36.85 330,421 +1.27(+3.57%)
Aug 08, 2014 35.35 36.38 35.00 35.58 450,563 +0.93(+2.68%)
Aug 07, 2014 34.30 35.50 34.26 34.65 314,105 +0.69(+2.03%)
Aug 06, 2014 34.37 35.39 33.89 33.96 294,709 -0.85(-2.44%)
Aug 05, 2014 34.74 35.17 34.21 34.81 379,460 -0.15(-0.43%)
Aug 04, 2014 33.99 35.21 33.37 34.96 285,045 +1.07(+3.16%)
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.