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 (%)
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%)
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.