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 (%)
Apr 30, 2015 55.85 56.18 53.60 53.98 432,920 -2.13(-3.80%)
Apr 29, 2015 55.61 56.79 55.07 56.11 433,800 +0.27(+0.48%)
Apr 28, 2015 54.04 56.25 53.74 55.84 745,033 +2.10(+3.91%)
Apr 27, 2015 54.61 55.95 53.45 53.74 951,063 -0.59(-1.09%)
Apr 24, 2015 56.94 57.10 54.16 54.33 884,726 -2.60(-4.57%)
Apr 23, 2015 58.93 58.99 56.74 56.93 664,376 -1.52(-2.60%)
Apr 22, 2015 58.02 59.43 53.00 58.45 3,179,306 -0.45(-0.76%)
Apr 21, 2015 58.93 60.23 58.25 58.90 1,179,687 +1.27(+2.20%)
Apr 20, 2015 57.86 58.65 57.24 57.63 532,202 +0.64(+1.12%)
Apr 17, 2015 58.84 58.91 56.50 56.99 472,709 -2.46(-4.14%)
Apr 16, 2015 59.69 60.60 59.13 59.45 419,833 -0.27(-0.45%)
Apr 15, 2015 58.50 59.85 58.06 59.72 537,966 +1.49(+2.56%)
Apr 14, 2015 58.32 58.70 56.96 58.23 625,255 +0.49(+0.85%)
Apr 13, 2015 61.15 61.15 56.34 57.74 1,269,596 -4.10(-6.63%)
Apr 10, 2015 60.14 61.88 59.76 61.84 506,367 +1.83(+3.05%)
Apr 09, 2015 60.03 61.40 59.71 60.01 599,846 -0.28(-0.46%)
Apr 08, 2015 59.15 61.52 59.01 60.29 754,467 +1.94(+3.32%)
Apr 07, 2015 57.72 59.45 57.41 58.35 376,876 +0.86(+1.50%)
Apr 06, 2015 56.09 58.28 55.97 57.49 403,706 +1.16(+2.06%)
Apr 02, 2015 57.60 56.33 56.33 56.33 445,300 -1.40(-2.43%)
Apr 01, 2015 59.12 59.70 57.06 57.73 503,663 -1.49(-2.52%)
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%)
Jan 02, 2015 48.63 48.99 46.83 47.46 299,639 -0.77(-1.60%)
Dec 31, 2014 48.74 48.23 48.23 48.23 239,800 -0.37(-0.76%)
Dec 30, 2014 48.97 49.74 47.90 48.60 160,900 -0.61(-1.24%)
Dec 29, 2014 49.72 50.21 48.64 49.21 262,161 -0.52(-1.05%)
Dec 26, 2014 49.83 50.01 49.15 49.73 150,469 +0.14(+0.28%)
Dec 24, 2014 49.88 49.59 49.59 49.59 169,900 -0.13(-0.26%)
Dec 23, 2014 50.36 50.39 49.10 49.72 244,138 -0.20(-0.40%)
Dec 22, 2014 50.05 50.72 49.35 49.92 306,804 -0.28(-0.56%)
Dec 19, 2014 48.17 50.34 47.78 50.20 1,010,587 +2.03(+4.21%)
Dec 18, 2014 47.73 49.07 47.47 48.17 429,707 +1.26(+2.69%)
Dec 17, 2014 45.35 47.38 45.24 46.91 328,364 +1.56(+3.44%)
Dec 16, 2014 45.70 46.52 45.08 45.35 322,192 -0.64(-1.39%)
Dec 15, 2014 46.74 48.28 45.56 45.99 376,295 +0.17(+0.37%)
Dec 12, 2014 46.56 47.48 45.77 45.82 452,001 -1.57(-3.31%)
Dec 11, 2014 47.56 48.59 47.18 47.39 503,438 +0.19(+0.40%)
Dec 10, 2014 47.78 48.41 46.99 47.20 574,387 -0.65(-1.36%)
Dec 09, 2014 46.16 47.91 44.50 47.85 442,298 +0.98(+2.09%)
Dec 08, 2014 47.54 48.25 46.34 46.87 409,685 -0.86(-1.80%)
Dec 05, 2014 46.68 47.98 46.45 47.73 447,229 +1.21(+2.60%)
Dec 04, 2014 45.28 46.79 44.25 46.52 1,106,344 +1.28(+2.83%)
Dec 03, 2014 44.68 46.15 44.16 45.24 413,512 +0.49(+1.09%)
Dec 02, 2014 42.10 45.05 41.61 44.75 385,451 +2.70(+6.42%)
Dec 01, 2014 43.32 43.51 42.00 42.05 247,340 -1.37(-3.16%)
Nov 28, 2014 44.32 45.40 43.27 43.42 178,607 -0.88(-1.99%)
Nov 26, 2014 42.50 44.30 44.30 44.30 249,900 +1.89(+4.46%)
Nov 25, 2014 42.69 43.21 41.69 42.41 398,343 -0.25(-0.59%)
Nov 24, 2014 42.22 43.07 41.89 42.66 285,357 +0.42(+0.99%)
Nov 21, 2014 42.91 43.55 41.90 42.24 319,102 +0.07(+0.17%)
Nov 20, 2014 41.13 42.43 40.80 42.17 232,892 +0.71(+1.71%)
Nov 19, 2014 43.07 43.07 41.42 41.46 347,091 -1.55(-3.60%)
Nov 18, 2014 43.40 44.40 42.86 43.01 270,813 -0.24(-0.55%)
Nov 17, 2014 43.60 44.47 42.34 43.25 288,016 -0.61(-1.39%)
Nov 14, 2014 44.25 44.59 43.48 43.86 315,941 -0.35(-0.79%)
Nov 13, 2014 44.39 45.26 44.10 44.21 422,408 -0.25(-0.56%)
Nov 12, 2014 44.24 45.38 44.10 44.46 295,432 -0.17(-0.38%)
Nov 11, 2014 45.75 45.99 44.51 44.63 414,683 -0.60(-1.33%)
Nov 10, 2014 44.00 45.50 43.51 45.23 416,439 +1.23(+2.80%)
Nov 07, 2014 42.87 44.10 42.46 44.00 363,494 +1.25(+2.92%)
Nov 06, 2014 42.85 43.68 42.30 42.75 321,704 -0.17(-0.40%)
Nov 05, 2014 43.78 44.03 42.47 42.92 265,151 -0.81(-1.85%)
Nov 04, 2014 42.89 44.11 42.50 43.73 348,426 +0.55(+1.27%)
Nov 03, 2014 43.93 44.18 42.03 43.18 774,018 -0.86(-1.95%)
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%)
Aug 01, 2014 35.31 35.50 33.57 33.89 366,881 -1.38(-3.91%)
Jul 31, 2014 36.65 36.75 35.21 35.27 453,709 -1.81(-4.88%)
Jul 30, 2014 37.04 37.46 36.59 37.08 424,621 +0.38(+1.04%)
Jul 29, 2014 35.99 36.79 35.35 36.70 424,638 +0.75(+2.09%)
Jul 28, 2014 37.05 37.31 35.49 35.95 622,850 -1.78(-4.72%)
Jul 25, 2014 37.86 38.50 35.66 37.73 1,126,613 +1.08(+2.95%)
Jul 24, 2014 35.25 37.22 35.18 36.65 777,249 +1.44(+4.09%)
Jul 23, 2014 35.65 35.79 34.95 35.21 347,539 -0.40(-1.12%)
Jul 22, 2014 34.57 35.76 34.43 35.61 397,790 +1.42(+4.15%)
Jul 21, 2014 33.70 34.67 33.56 34.19 222,501 +0.22(+0.65%)
Jul 18, 2014 33.33 34.19 33.00 33.97 298,351 +0.59(+1.77%)
Jul 17, 2014 34.04 34.59 33.14 33.38 307,803 -0.94(-2.74%)
Jul 16, 2014 34.27 34.69 33.82 34.32 351,210 +1.06(+3.19%)
Jul 15, 2014 34.04 34.33 32.76 33.26 259,208 -0.77(-2.26%)
Jul 14, 2014 34.35 34.67 33.55 34.03 294,554 +0.13(+0.38%)
Jul 11, 2014 33.83 34.16 33.39 33.90 255,735 +0.30(+0.89%)
Jul 10, 2014 32.30 34.10 32.03 33.60 447,488 +0.33(+0.99%)
Jul 09, 2014 34.25 34.98 33.17 33.27 428,440 -0.59(-1.74%)
Jul 08, 2014 33.59 34.46 32.93 33.86 508,717 -0.79(-2.28%)
Jul 07, 2014 36.46 36.46 34.54 34.65 451,201 -1.93(-5.28%)
Jul 03, 2014 36.95 36.58 36.58 36.58 198,700 -0.20(-0.54%)
Jul 02, 2014 39.20 40.03 36.70 36.78 971,620 -2.38(-6.08%)
Jul 01, 2014 37.99 39.29 37.90 39.16 782,163 +1.70(+4.54%)
Jun 30, 2014 36.85 38.21 36.39 37.46 445,380 +0.65(+1.77%)
Jun 27, 2014 36.55 37.59 36.52 36.81 2,257,769 +0.11(+0.30%)
Jun 26, 2014 37.55 37.58 36.40 36.70 381,577 -0.82(-2.19%)
Jun 25, 2014 36.31 37.63 35.70 37.52 612,362 +1.01(+2.77%)
Jun 24, 2014 37.62 38.12 36.43 36.51 718,069 -1.28(-3.39%)
Jun 23, 2014 37.73 38.38 37.51 37.79 308,135 +0.16(+0.43%)
Jun 20, 2014 37.63 37.88 36.91 37.63 628,175 +0.02(+0.05%)
Jun 19, 2014 37.65 37.75 37.05 37.61 336,184 -0.06(-0.16%)
Jun 18, 2014 37.09 37.76 36.47 37.67 343,895 +0.57(+1.54%)
Jun 17, 2014 36.39 37.95 36.20 37.10 554,018 +0.59(+1.62%)
Jun 16, 2014 35.36 36.83 34.71 36.51 583,533 +1.11(+3.14%)
Jun 13, 2014 33.88 35.47 33.30 35.40 462,648 +1.48(+4.36%)
Jun 12, 2014 33.32 34.04 32.73 33.92 431,165 +0.63(+1.89%)
Jun 11, 2014 32.64 33.52 32.64 33.29 256,038 +0.47(+1.43%)
Jun 10, 2014 32.79 33.05 32.17 32.82 178,601 -0.14(-0.42%)
Jun 06, 2014 33.54 33.97 32.72 32.96 332,863 +0.03(+0.09%)
Jun 05, 2014 31.66 33.06 31.13 32.93 381,071 +1.29(+4.08%)
Jun 04, 2014 30.96 31.97 30.38 31.64 261,253 +0.49(+1.57%)
Jun 03, 2014 31.07 31.49 30.84 31.15 423,075 -0.43(-1.36%)
Jun 02, 2014 33.12 33.23 31.40 31.58 333,468 -0.34(-1.07%)
May 30, 2014 33.43 33.50 31.34 31.92 971,450 -1.58(-4.72%)
May 29, 2014 32.81 33.57 32.68 33.50 609,299 +0.82(+2.51%)
May 28, 2014 32.60 33.03 32.37 32.68 377,175 +0.02(+0.06%)
May 27, 2014 32.00 32.73 31.44 32.66 355,333 +0.91(+2.87%)
May 23, 2014 31.77 31.75 31.75 31.75 332,600 +0.06(+0.19%)
May 22, 2014 30.96 31.71 30.62 31.69 188,020 +0.72(+2.32%)
May 21, 2014 30.90 31.94 30.62 30.97 623,604 +0.40(+1.31%)
May 20, 2014 30.22 31.68 29.81 30.57 1,147,201 +0.10(+0.33%)
May 19, 2014 28.43 30.70 28.43 30.47 910,393 +1.97(+6.93%)
May 16, 2014 27.97 28.50 27.14 28.50 454,498 +0.70(+2.50%)
May 15, 2014 26.97 27.83 26.16 27.80 325,067 +0.68(+2.51%)
May 14, 2014 27.76 28.26 27.06 27.12 417,710 -0.65(-2.34%)
May 13, 2014 29.21 29.21 27.74 27.77 340,028 -1.38(-4.73%)
May 12, 2014 27.96 29.33 27.85 29.15 433,119 +1.39(+5.01%)
May 09, 2014 27.04 27.81 26.36 27.76 538,146 +0.72(+2.66%)
May 08, 2014 26.55 28.04 26.33 27.04 672,294 +0.55(+2.08%)
May 07, 2014 28.24 28.24 26.04 26.49 1,156,083 -1.91(-6.73%)
May 06, 2014 28.58 29.22 28.21 28.40 588,095 -0.50(-1.73%)
May 05, 2014 28.50 29.02 28.00 28.90 498,563 +0.05(+0.17%)
May 02, 2014 28.93 29.42 28.41 28.85 627,464 -0.10(-0.35%)
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.