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 (%)
Aug 31, 2012 13.05 13.23 12.71 12.98 24,274 -0.17(-1.29%)
Aug 30, 2012 13.50 13.61 13.07 13.15 21,246 -0.49(-3.59%)
Aug 29, 2012 13.68 13.90 13.26 13.64 27,284 +0.25(+1.87%)
Aug 27, 2012 14.25 14.26 13.27 13.39 26,554 -0.03(-0.22%)
Aug 24, 2012 13.59 13.95 13.42 13.42 9,134 -0.21(-1.54%)
Aug 23, 2012 13.71 13.76 13.32 13.63 7,778 -0.07(-0.51%)
Aug 22, 2012 13.77 13.91 13.25 13.70 94,406 -0.03(-0.22%)
Aug 21, 2012 14.14 14.55 13.40 13.73 37,972 -0.32(-2.28%)
Aug 20, 2012 14.44 14.44 13.77 14.05 11,147 -0.47(-3.24%)
Aug 17, 2012 14.09 14.63 14.01 14.52 29,522 +0.36(+2.54%)
Aug 16, 2012 13.76 14.22 13.75 14.16 18,632 +0.37(+2.68%)
Aug 15, 2012 13.50 13.79 13.14 13.79 20,713 +0.29(+2.15%)
Aug 14, 2012 13.31 13.57 13.25 13.50 42,268 +0.25(+1.89%)
Aug 13, 2012 13.98 14.61 13.03 13.25 33,703 -0.73(-5.22%)
Aug 10, 2012 14.44 14.44 13.81 13.98 23,301 -0.51(-3.52%)
Aug 09, 2012 14.29 14.78 14.01 14.49 60,155 +0.20(+1.40%)
Aug 08, 2012 14.20 14.85 13.24 14.29 66,413 +0.20(+1.42%)
Aug 07, 2012 14.51 14.86 13.01 14.09 37,737 -0.47(-3.23%)
Aug 06, 2012 14.60 14.85 14.19 14.56 38,664 -0.02(-0.14%)
Aug 03, 2012 14.29 14.61 13.09 14.58 18,732 +0.58(+4.14%)
Aug 02, 2012 13.41 14.21 13.41 14.00 26,410 +0.59(+4.40%)
Aug 01, 2012 13.95 13.95 13.24 13.41 20,356 -0.41(-2.97%)
Jul 31, 2012 14.45 14.64 13.75 13.82 18,883 -0.66(-4.56%)
Jul 30, 2012 14.64 14.75 14.41 14.48 8,481 -0.16(-1.09%)
Jul 27, 2012 14.58 14.90 14.45 14.64 30,116 +0.11(+0.76%)
Jul 26, 2012 14.00 14.68 14.00 14.53 28,019 +0.71(+5.14%)
Jul 25, 2012 13.79 13.92 13.79 13.82 6,860 +0.12(+0.88%)
Jul 24, 2012 13.96 14.00 13.48 13.70 31,555 -0.26(-1.86%)
Jul 23, 2012 13.99 14.15 13.88 13.96 18,528 -0.29(-2.04%)
Jul 20, 2012 14.49 14.63 14.06 14.25 34,959 -0.25(-1.72%)
Jul 19, 2012 15.14 15.14 14.34 14.50 254,740 -0.64(-4.23%)
Jul 18, 2012 14.73 15.23 14.57 15.14 21,085 +0.43(+2.92%)
Jul 17, 2012 15.01 15.36 14.48 14.71 30,897 -0.23(-1.54%)
Jul 16, 2012 15.40 15.40 14.94 14.94 16,228 -0.50(-3.24%)
Jul 13, 2012 15.43 15.94 14.92 15.44 117,303 +0.16(+1.05%)
Jul 12, 2012 14.65 15.44 14.61 15.28 39,735 +0.48(+3.24%)
Jul 11, 2012 15.12 15.50 14.49 14.80 65,636 -0.36(-2.37%)
Jul 10, 2012 16.00 16.05 15.01 15.16 26,171 -0.79(-4.95%)
Jul 09, 2012 16.89 16.91 15.77 15.95 21,215 -0.89(-5.29%)
Jul 06, 2012 16.70 16.90 16.24 16.84 22,740 -0.06(-0.36%)
Jul 05, 2012 16.54 17.04 16.37 16.90 24,168 +0.40(+2.42%)
Jul 03, 2012 16.27 16.75 16.27 16.50 11,723 +0.43(+2.68%)
Jul 02, 2012 16.99 16.99 15.86 16.07 33,358 -0.88(-5.19%)
Jun 29, 2012 17.15 17.15 16.29 16.95 54,923 +0.02(+0.12%)
Jun 28, 2012 16.99 17.75 16.75 16.93 26,717 -0.21(-1.23%)
Jun 27, 2012 16.49 17.38 16.19 17.14 64,857 +0.79(+4.83%)
Jun 26, 2012 15.66 16.52 15.42 16.35 65,045 +0.71(+4.54%)
Jun 25, 2012 14.91 15.85 14.27 15.64 55,095 +0.47(+3.10%)
Jun 22, 2012 15.52 15.52 14.70 15.17 869,849 -0.23(-1.49%)
Jun 21, 2012 15.24 15.74 15.13 15.40 60,511 +0.27(+1.78%)
Jun 20, 2012 15.12 15.91 14.59 15.13 99,001 -0.01(-0.07%)
Jun 19, 2012 14.64 15.15 14.42 15.14 59,744 +0.54(+3.70%)
Jun 18, 2012 14.68 14.79 14.46 14.60 207,778 -0.07(-0.48%)
Jun 15, 2012 14.68 14.83 14.08 14.67 74,400 -0.04(-0.27%)
Jun 14, 2012 14.56 14.82 14.31 14.71 53,034 +0.15(+1.03%)
Jun 13, 2012 14.18 14.65 14.17 14.56 34,601 +0.39(+2.75%)
Jun 12, 2012 14.00 14.58 13.83 14.17 28,093 +0.13(+0.93%)
Jun 11, 2012 14.78 14.79 13.83 14.04 149,432 -0.67(-4.55%)
Jun 08, 2012 14.31 14.80 14.31 14.71 64,946 +0.23(+1.59%)
Jun 07, 2012 14.42 14.75 13.72 14.48 68,277 +0.16(+1.12%)
Jun 06, 2012 13.25 14.38 13.24 14.32 61,113 +1.15(+8.73%)
Jun 05, 2012 12.64 13.24 12.42 13.17 155,597 +0.51(+4.03%)
Jun 04, 2012 12.49 12.86 12.26 12.66 112,527 +0.18(+1.44%)
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.