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 (%)
Jul 31, 2013 27.00 27.20 26.58 26.91 0 -0.02(-0.07%)
Jul 30, 2013 26.72 27.00 25.78 26.93 0 +0.29(+1.09%)
Jul 29, 2013 26.23 26.66 25.41 26.64 0 -0.29(-1.08%)
Jul 26, 2013 25.93 27.00 25.20 26.93 0 +0.85(+3.26%)
Jul 25, 2013 25.90 27.00 25.74 26.08 0 +0.21(+0.81%)
Jul 24, 2013 25.69 26.43 25.44 25.87 0 +0.30(+1.17%)
Jul 23, 2013 25.24 26.13 25.03 25.57 0 +0.93(+3.77%)
Jul 22, 2013 24.50 24.67 23.69 24.64 0 -0.12(-0.48%)
Jul 19, 2013 25.24 25.39 24.31 24.76 0 -0.50(-1.98%)
Jul 18, 2013 24.98 25.47 24.77 25.26 0 +0.36(+1.45%)
Jul 17, 2013 24.12 25.11 24.02 24.90 288,357 +0.90(+3.75%)
Jul 16, 2013 24.55 24.63 23.83 24.00 0 -0.52(-2.12%)
Jul 15, 2013 24.43 24.85 24.30 24.52 0 +0.08(+0.33%)
Jul 12, 2013 23.90 24.99 23.90 24.44 0 +0.41(+1.71%)
Jul 11, 2013 23.63 24.09 23.62 24.03 0 +0.51(+2.17%)
Jul 10, 2013 23.42 23.77 23.28 23.52 0 -0.05(-0.21%)
Jul 09, 2013 23.80 24.18 23.12 23.57 0 -0.50(-2.08%)
Jul 08, 2013 25.07 25.26 23.79 24.07 262,828 -0.93(-3.72%)
Jul 05, 2013 25.31 25.40 24.84 25.00 0 +0.03(+0.12%)
Jul 03, 2013 24.47 25.28 24.33 24.97 0 +0.38(+1.55%)
Jul 02, 2013 24.36 24.69 24.12 24.59 0 +0.26(+1.07%)
Jul 01, 2013 24.37 24.88 23.93 24.33 0 +0.08(+0.33%)
Jun 28, 2013 24.24 24.36 23.85 24.25 2,414,338 -0.07(-0.29%)
Jun 26, 2013 24.00 24.50 23.78 24.32 0 +0.53(+2.23%)
Jun 25, 2013 24.12 24.30 23.58 23.79 0 -0.23(-0.96%)
Jun 24, 2013 23.55 24.30 23.00 24.02 0 +0.40(+1.69%)
Jun 21, 2013 23.28 23.75 22.56 23.62 419,853 +0.57(+2.47%)
Jun 20, 2013 22.94 23.31 22.64 23.05 0 +0.06(+0.26%)
Jun 19, 2013 23.00 23.36 22.58 22.99 0 +0.01(+0.04%)
Jun 18, 2013 22.42 23.47 21.92 22.98 0 +0.65(+2.91%)
Jun 17, 2013 23.04 23.44 22.05 22.33 0 -0.62(-2.70%)
Jun 14, 2013 22.93 23.08 22.62 22.95 0 +0.02(+0.09%)
Jun 13, 2013 22.55 22.96 21.90 22.93 200,932 +0.44(+1.96%)
Jun 12, 2013 22.25 22.66 21.90 22.49 170,238 +0.34(+1.53%)
Jun 11, 2013 22.52 23.13 22.10 22.15 0 -0.38(-1.69%)
Jun 10, 2013 21.93 22.89 21.66 22.53 0 +0.73(+3.35%)
Jun 07, 2013 20.76 21.83 20.76 21.80 0 +1.04(+5.01%)
Jun 06, 2013 20.08 20.80 19.99 20.76 184,725 +0.71(+3.54%)
Jun 05, 2013 19.91 20.21 19.71 20.05 0 -0.02(-0.10%)
Jun 04, 2013 20.10 20.41 19.98 20.07 0 -0.05(-0.25%)
Jun 03, 2013 20.11 20.17 19.60 20.12 416,546 -0.08(-0.40%)
May 31, 2013 20.04 20.36 19.98 20.20 183,382 +0.06(+0.30%)
May 30, 2013 20.16 20.35 19.98 20.14 214,506 -0.01(-0.05%)
May 29, 2013 19.98 20.20 19.68 20.15 376,326 +0.16(+0.80%)
May 28, 2013 19.78 20.00 19.50 19.99 464,990 +0.23(+1.16%)
May 24, 2013 19.07 19.85 19.00 19.76 0 +0.64(+3.35%)
May 23, 2013 18.98 19.20 18.61 19.12 0 +0.03(+0.16%)
May 22, 2013 18.95 19.14 18.70 19.09 0 +0.19(+1.01%)
May 21, 2013 18.60 18.96 18.50 18.90 0 +0.33(+1.78%)
May 20, 2013 18.16 18.64 18.16 18.57 0 +0.12(+0.65%)
May 17, 2013 18.44 18.70 18.20 18.45 0 +0.04(+0.22%)
May 16, 2013 18.38 18.45 18.03 18.41 150,806 -0.04(-0.22%)
May 15, 2013 18.45 18.46 18.21 18.45 0 +0.46(+2.56%)
May 13, 2013 18.00 18.25 17.88 17.99 0 -0.12(-0.66%)
May 10, 2013 17.35 18.15 17.08 18.11 0 +0.87(+5.05%)
May 09, 2013 17.62 17.62 17.01 17.24 0 -0.49(-2.76%)
May 08, 2013 18.27 18.27 17.66 17.73 0 -0.66(-3.59%)
May 07, 2013 18.36 18.50 18.11 18.39 0 +0.08(+0.44%)
May 06, 2013 18.88 18.88 18.23 18.31 0 -0.46(-2.45%)
May 03, 2013 18.11 18.95 18.05 18.77 0 +0.72(+3.99%)
May 02, 2013 17.63 18.32 17.12 18.05 0 -0.07(-0.39%)
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.