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, 2012 10.51 11.05 10.50 11.00 1,215,691 +0.50(+4.76%)
Nov 29, 2012 10.74 10.76 10.27 10.50 142,188 -0.13(-1.22%)
Nov 28, 2012 10.87 10.87 10.27 10.63 183,819 +0.44(+4.32%)
Nov 27, 2012 10.99 10.99 9.820 10.19 164,389 -0.82(-7.45%)
Nov 26, 2012 11.00 11.12 10.55 11.01 152,556 +0.12(+1.10%)
Nov 23, 2012 10.58 10.96 10.41 10.89 69,253 +0.25(+2.35%)
Nov 21, 2012 10.13 10.75 9.900 10.64 244,839 +0.30(+2.90%)
Nov 20, 2012 10.00 10.34 9.810 10.34 169,415 +0.19(+1.87%)
Nov 19, 2012 10.25 10.25 9.880 10.15 271,315 -0.07(-0.68%)
Nov 16, 2012 10.17 10.27 9.980 10.22 162,088 +0.09(+0.89%)
Nov 15, 2012 9.990 10.65 9.920 10.13 161,499 +0.08(+0.80%)
Nov 14, 2012 10.17 10.62 9.970 10.05 179,150 -0.27(-2.62%)
Nov 13, 2012 9.890 10.86 9.770 10.32 215,855 -0.14(-1.34%)
Nov 12, 2012 10.14 10.71 9.870 10.46 1,095,279 -0.60(-5.42%)
Nov 09, 2012 11.73 12.16 11.03 11.06 111,474 -0.69(-5.87%)
Nov 08, 2012 11.94 12.57 11.70 11.75 53,566 -0.18(-1.51%)
Nov 07, 2012 12.25 12.57 11.72 11.93 82,666 -0.40(-3.24%)
Nov 06, 2012 12.67 12.71 12.26 12.33 18,153 -0.30(-2.38%)
Nov 05, 2012 12.63 12.93 12.58 12.63 47,092 -0.11(-0.86%)
Nov 02, 2012 13.01 13.19 12.67 12.74 13,073 -0.26(-2.00%)
Nov 01, 2012 13.31 13.31 12.65 13.00 118,267 -0.21(-1.59%)
Oct 31, 2012 13.54 13.56 13.08 13.21 8,006 -0.28(-2.08%)
Oct 26, 2012 13.86 13.49 13.49 13.49 113,500 +0.11(+0.82%)
Oct 25, 2012 13.44 13.48 13.03 13.38 29,175 +0.02(+0.15%)
Oct 24, 2012 13.50 13.52 13.04 13.36 24,566 -0.03(-0.22%)
Oct 23, 2012 12.72 13.59 12.46 13.39 18,253 +0.88(+7.03%)
Oct 19, 2012 13.62 13.74 12.42 12.51 64,904 -1.28(-9.28%)
Oct 18, 2012 13.67 13.92 13.67 13.79 18,676 +0.16(+1.17%)
Oct 17, 2012 13.96 14.40 13.45 13.63 25,393 -0.25(-1.80%)
Oct 16, 2012 13.97 14.12 13.76 13.88 36,870 -0.04(-0.29%)
Oct 15, 2012 14.23 14.23 13.72 13.92 10,808 -0.22(-1.56%)
Oct 12, 2012 13.46 14.47 13.46 14.14 28,061 +0.65(+4.82%)
Oct 11, 2012 13.12 13.56 13.12 13.49 62,054 +0.51(+3.93%)
Oct 10, 2012 13.00 13.38 12.38 12.98 91,380 +0.15(+1.17%)
Oct 09, 2012 13.35 13.45 12.55 12.83 90,515 -0.40(-3.02%)
Oct 08, 2012 13.20 13.54 13.12 13.23 70,199 +0.00(+0.00%)
Oct 05, 2012 13.20 13.42 13.01 13.23 21,382 +0.21(+1.61%)
Oct 04, 2012 12.73 13.17 12.66 13.02 138,390 +0.31(+2.44%)
Oct 03, 2012 13.04 13.24 12.52 12.71 102,449 -0.27(-2.08%)
Oct 02, 2012 14.00 14.00 12.92 12.98 123,575 -0.96(-6.89%)
Oct 01, 2012 14.99 14.99 13.77 13.94 81,408 -0.91(-6.13%)
Sep 28, 2012 14.53 14.97 14.18 14.85 25,308 +0.21(+1.43%)
Sep 27, 2012 14.35 14.87 13.82 14.64 24,131 +0.32(+2.23%)
Sep 26, 2012 14.57 14.66 13.66 14.32 27,628 -0.24(-1.65%)
Sep 25, 2012 14.89 15.06 14.50 14.56 22,105 -0.21(-1.42%)
Sep 24, 2012 14.58 14.99 14.56 14.77 11,179 +0.15(+1.03%)
Sep 21, 2012 15.72 16.04 14.50 14.62 110,243 -0.70(-4.57%)
Sep 20, 2012 15.80 16.02 15.14 15.32 33,634 -0.63(-3.95%)
Sep 19, 2012 15.59 15.95 15.43 15.95 37,969 +0.47(+3.04%)
Sep 18, 2012 15.44 15.83 14.87 15.48 22,407 -0.02(-0.13%)
Sep 17, 2012 15.43 16.08 14.87 15.50 16,247 +0.02(+0.13%)
Sep 14, 2012 15.80 16.08 15.10 15.48 31,580 -0.21(-1.34%)
Sep 13, 2012 14.80 16.12 14.52 15.69 54,825 +0.95(+6.45%)
Sep 12, 2012 14.17 14.74 13.80 14.74 36,771 +0.67(+4.76%)
Sep 11, 2012 14.10 14.15 13.50 14.07 20,805 +0.25(+1.81%)
Sep 10, 2012 13.65 13.91 13.25 13.82 25,530 +0.14(+1.02%)
Sep 07, 2012 13.83 13.83 13.19 13.68 41,121 +0.09(+0.66%)
Sep 06, 2012 13.01 13.81 12.90 13.59 63,409 +0.69(+5.35%)
Sep 05, 2012 12.50 13.11 12.50 12.90 337,062 +0.46(+3.70%)
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.