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, 2017 91.87 92.47 91.42 91.76 445,425 +0.23(+0.25%)
Aug 30, 2017 90.32 91.80 90.22 91.53 459,197 +1.10(+1.22%)
Aug 29, 2017 89.92 90.79 89.58 90.43 390,371 -0.29(-0.32%)
Aug 28, 2017 90.79 91.35 89.85 90.72 283,466 +0.37(+0.41%)
Aug 25, 2017 91.11 92.04 89.94 90.35 430,235 -0.01(-0.01%)
Aug 24, 2017 90.09 91.17 89.63 90.36 278,146 +0.53(+0.59%)
Aug 23, 2017 89.39 92.19 89.21 89.83 418,878 -0.77(-0.85%)
Aug 22, 2017 88.73 90.90 88.35 90.60 414,261 +2.07(+2.34%)
Aug 21, 2017 87.67 88.66 87.14 88.53 231,842 +0.93(+1.06%)
Aug 18, 2017 86.62 88.21 86.03 87.60 305,130 +0.46(+0.53%)
Aug 17, 2017 88.82 89.99 87.08 87.14 292,510 -1.87(-2.10%)
Aug 16, 2017 88.32 89.63 87.89 89.01 338,082 +1.15(+1.31%)
Aug 15, 2017 88.94 88.95 87.42 87.86 228,956 -0.74(-0.84%)
Aug 14, 2017 87.93 89.53 87.20 88.60 379,432 +1.76(+2.03%)
Aug 11, 2017 85.49 87.23 84.90 86.84 367,885 +1.64(+1.92%)
Aug 10, 2017 86.36 86.66 83.92 85.20 552,207 -1.75(-2.01%)
Aug 09, 2017 86.16 87.15 85.69 86.95 289,792 +0.07(+0.08%)
Aug 08, 2017 87.48 87.97 86.75 86.88 367,012 -0.92(-1.05%)
Aug 07, 2017 86.62 88.03 86.40 87.80 306,759 +1.52(+1.76%)
Aug 04, 2017 87.19 85.94 86.28 317,316 -0.16(-0.19%)
Aug 03, 2017 85.76 86.95 85.50 86.44 603,463 +1.12(+1.31%)
Aug 02, 2017 86.24 87.11 84.06 85.32 605,490 -0.91(-1.06%)
Aug 01, 2017 85.50 87.10 85.10 86.23 663,377 +0.99(+1.16%)
Jul 31, 2017 88.87 89.37 85.16 85.24 1,214,204 -3.78(-4.25%)
Jul 28, 2017 89.75 92.00 88.42 89.02 1,381,311 +0.58(+0.66%)
Jul 27, 2017 89.20 90.21 85.96 88.44 1,457,187 -1.42(-1.58%)
Jul 26, 2017 91.06 91.69 89.46 89.86 546,169 -0.85(-0.94%)
Jul 25, 2017 91.76 92.02 90.50 90.71 639,691 -0.89(-0.97%)
Jul 24, 2017 91.49 91.74 90.18 91.60 599,930 +0.11(+0.12%)
Jul 21, 2017 92.97 92.97 91.19 91.49 499,003 -0.99(-1.07%)
Jul 20, 2017 93.43 91.25 92.48 773,094 -0.69(-0.74%)
Jul 19, 2017 89.87 93.18 89.60 93.17 601,576 +3.31(+3.68%)
Jul 18, 2017 88.13 89.95 87.26 89.86 382,868 +1.24(+1.40%)
Jul 17, 2017 89.93 89.93 87.47 88.62 843,228 -1.18(-1.31%)
Jul 14, 2017 87.22 89.84 86.61 89.80 779,820 +2.58(+2.96%)
Jul 13, 2017 87.45 87.48 86.61 87.22 368,617 -0.09(-0.10%)
Jul 12, 2017 86.07 87.81 85.50 87.31 351,648 +2.37(+2.79%)
Jul 11, 2017 83.94 85.12 83.22 84.94 355,892 +0.47(+0.56%)
Jul 10, 2017 85.80 86.18 83.62 84.47 704,550 -1.25(-1.46%)
Jul 07, 2017 84.92 86.81 84.60 85.72 736,498 +1.19(+1.41%)
Jul 06, 2017 85.59 85.98 84.12 84.53 425,879 -1.46(-1.70%)
Jul 05, 2017 86.03 87.10 85.49 85.99 415,324 +0.63(+0.74%)
Jul 03, 2017 87.69 87.97 84.25 85.36 275,310 -1.47(-1.69%)
Jun 30, 2017 86.22 87.62 85.94 86.83 384,612 +0.59(+0.68%)
Jun 29, 2017 88.45 89.07 85.81 86.24 663,117 -2.50(-2.82%)
Jun 28, 2017 84.97 89.10 84.87 88.74 736,105 +4.26(+5.04%)
Jun 27, 2017 85.54 86.90 84.19 84.48 659,549 -1.30(-1.52%)
Jun 26, 2017 89.03 89.31 85.57 85.78 548,659 -2.85(-3.22%)
Jun 23, 2017 89.11 88.63 858,188 +0.70(+0.80%)
Jun 22, 2017 86.06 88.00 85.66 87.93 418,903 +2.23(+2.60%)
Jun 21, 2017 86.24 88.00 85.48 85.70 583,356 +0.12(+0.14%)
Jun 20, 2017 87.95 88.70 85.26 85.58 417,952 -2.37(-2.69%)
Jun 19, 2017 88.08 88.41 87.04 87.95 388,693 +0.50(+0.57%)
Jun 16, 2017 86.35 87.98 86.30 87.45 595,208 +0.66(+0.76%)
Jun 15, 2017 85.30 86.81 84.19 86.79 495,735 +0.15(+0.17%)
Jun 14, 2017 89.20 89.32 85.66 86.64 640,157 -1.78(-2.01%)
Jun 13, 2017 89.03 90.35 88.26 88.42 464,080 +0.51(+0.58%)
Jun 12, 2017 87.00 89.69 83.05 87.91 888,064 -0.17(-0.19%)
Jun 09, 2017 92.91 93.46 85.74 88.08 1,226,305 -4.88(-5.25%)
Jun 08, 2017 92.45 93.48 90.64 92.96 925,973 +0.54(+0.58%)
Jun 07, 2017 91.47 94.33 90.84 92.42 978,342 +1.55(+1.71%)
Jun 06, 2017 88.67 92.61 88.00 90.87 951,992 +1.34(+1.50%)
Jun 05, 2017 89.05 89.87 88.99 89.53 459,590 +0.26(+0.29%)
Jun 02, 2017 89.23 89.90 88.21 89.27 519,226 +0.04(+0.04%)
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.