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 29, 2018 113.65 113.65 113.65 0 +1.35(+1.20%)
Mar 28, 2018 112.13 114.51 111.10 112.30 790,646 +0.24(+0.21%)
Mar 27, 2018 122.31 122.57 111.23 112.06 1,108,863 -9.91(-8.12%)
Mar 26, 2018 117.84 122.35 117.84 121.97 542,937 +6.22(+5.37%)
Mar 23, 2018 117.79 119.64 115.58 115.75 619,180 -1.59(-1.36%)
Mar 22, 2018 120.75 121.77 117.26 117.34 636,778 -4.45(-3.65%)
Mar 21, 2018 120.18 123.20 119.41 121.79 612,611 +1.38(+1.15%)
Mar 20, 2018 118.00 121.23 117.10 120.41 706,511 +2.54(+2.15%)
Mar 19, 2018 117.87 118.88 116.10 117.87 631,502 -0.82(-0.69%)
Mar 16, 2018 119.84 121.37 118.66 118.69 847,425 -1.32(-1.10%)
Mar 15, 2018 120.59 121.85 119.18 120.01 709,296 -0.50(-0.41%)
Mar 14, 2018 118.90 121.70 118.34 120.51 806,355 +1.93(+1.63%)
Mar 13, 2018 120.57 123.87 117.83 118.58 557,058 -0.44(-0.37%)
Mar 12, 2018 119.36 119.50 117.50 119.02 627,176 +0.17(+0.14%)
Mar 09, 2018 122.00 122.28 118.62 118.85 722,372 -1.99(-1.65%)
Mar 08, 2018 118.79 121.42 118.79 120.84 927,682 +2.15(+1.81%)
Mar 07, 2018 120.71 118.69 1,123,915 +1.33(+1.13%)
Mar 06, 2018 116.14 118.03 114.59 117.36 1,416,601 +1.85(+1.60%)
Mar 05, 2018 111.10 116.04 110.55 115.51 973,889 +4.46(+4.02%)
Mar 02, 2018 106.53 112.36 106.15 111.05 1,001,028 +3.83(+3.57%)
Mar 01, 2018 107.42 109.27 105.37 107.22 594,146 +0.05(+0.05%)
Feb 28, 2018 108.41 109.60 107.14 107.17 467,146 -0.80(-0.74%)
Feb 27, 2018 109.25 109.83 107.17 107.97 481,240 -0.51(-0.47%)
Feb 26, 2018 106.67 108.70 105.81 108.48 283,680 +2.37(+2.23%)
Feb 23, 2018 105.64 106.49 104.93 106.11 365,446 +1.34(+1.28%)
Feb 22, 2018 105.79 106.77 104.52 104.77 365,335 -0.33(-0.31%)
Feb 21, 2018 105.82 106.84 104.84 105.10 733,223 -0.81(-0.76%)
Feb 20, 2018 104.65 107.76 104.65 105.91 735,782 +0.66(+0.63%)
Feb 16, 2018 105.25 105.25 105.25 0 +1.11(+1.07%)
Feb 15, 2018 102.00 105.16 101.27 104.14 680,757 +2.87(+2.83%)
Feb 14, 2018 97.93 101.72 97.80 101.27 693,287 +1.92(+1.93%)
Feb 13, 2018 96.05 99.41 96.05 99.35 540,258 +2.48(+2.56%)
Feb 12, 2018 98.07 98.77 96.00 96.87 431,351 -0.18(-0.19%)
Feb 09, 2018 94.68 98.15 92.00 97.05 1,225,499 +4.14(+4.46%)
Feb 08, 2018 100.89 92.84 92.91 1,105,705 -7.01(-7.02%)
Feb 07, 2018 103.01 103.25 97.13 99.92 1,872,438 -2.66(-2.59%)
Feb 06, 2018 96.34 103.94 96.11 102.58 1,146,351 +1.71(+1.70%)
Feb 05, 2018 100.08 103.51 99.00 100.87 654,573 -0.68(-0.67%)
Feb 02, 2018 101.33 102.64 96.02 101.55 355,384 -0.47(-0.46%)
Feb 01, 2018 101.08 103.06 101.04 102.02 371,443 +0.00(+0.00%)
Jan 31, 2018 103.02 104.11 101.92 102.02 357,933 +0.29(+0.29%)
Jan 30, 2018 101.27 103.47 100.83 101.73 320,593 -0.92(-0.90%)
Jan 29, 2018 103.18 104.62 102.42 102.65 269,294 -0.59(-0.57%)
Jan 26, 2018 100.93 103.52 100.00 103.24 441,763 +3.21(+3.21%)
Jan 25, 2018 99.99 100.39 99.17 100.03 252,767 +0.38(+0.38%)
Jan 24, 2018 99.88 100.88 98.64 99.65 333,079 +0.05(+0.05%)
Jan 23, 2018 98.16 99.65 97.92 99.60 359,610 +1.26(+1.28%)
Jan 22, 2018 99.70 99.89 97.91 98.34 261,662 -1.23(-1.24%)
Jan 19, 2018 98.10 99.71 98.02 99.57 391,605 +1.52(+1.55%)
Jan 18, 2018 97.59 98.77 97.30 98.05 306,960 +0.50(+0.51%)
Jan 17, 2018 96.48 97.63 95.10 97.55 394,671 +1.80(+1.88%)
Jan 16, 2018 99.97 100.90 95.57 95.75 538,047 -3.36(-3.39%)
Jan 12, 2018 99.11 99.11 99.11 0 -0.56(-0.56%)
Jan 11, 2018 97.75 99.79 97.22 99.67 510,690 +2.00(+2.05%)
Jan 10, 2018 97.67 519,777 -0.05(-0.05%)
Jan 09, 2018 96.75 98.84 95.36 97.72 836,137 +1.47(+1.53%)
Jan 08, 2018 95.30 96.60 94.82 96.25 568,852 +0.59(+0.62%)
Jan 05, 2018 94.95 95.78 93.81 95.66 422,701 +0.93(+0.98%)
Jan 04, 2018 93.37 95.45 93.37 94.73 399,434 +1.99(+2.15%)
Jan 03, 2018 92.11 92.81 91.46 92.74 359,427 +0.61(+0.66%)
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.