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 (%)
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%)
Jan 02, 2018 89.55 92.15 88.86 92.13 505,415 +3.32(+3.74%)
Dec 29, 2017 88.81 88.81 88.81 0 -1.27(-1.41%)
Dec 28, 2017 91.45 91.45 89.35 90.08 366,645 -1.06(-1.16%)
Dec 27, 2017 91.67 91.75 90.38 91.14 254,485 -0.54(-0.59%)
Dec 26, 2017 91.05 92.37 90.30 91.68 155,147 +0.24(+0.26%)
Dec 22, 2017 91.79 92.92 91.01 91.44 283,353 -0.76(-0.82%)
Dec 21, 2017 91.57 92.65 90.52 92.20 346,985 +1.19(+1.31%)
Dec 20, 2017 92.35 92.35 90.11 91.01 272,999 -0.89(-0.97%)
Dec 19, 2017 91.65 92.56 89.97 91.90 344,263 +0.11(+0.12%)
Dec 18, 2017 92.04 92.21 90.43 91.79 409,981 +0.21(+0.23%)
Dec 15, 2017 88.87 91.65 88.54 91.58 655,550 +2.87(+3.24%)
Dec 14, 2017 88.11 90.00 87.91 88.71 315,423 +0.94(+1.07%)
Dec 13, 2017 87.55 88.73 87.01 87.77 200,568 +0.70(+0.80%)
Dec 12, 2017 87.76 88.03 86.91 87.07 485,921 -0.79(-0.90%)
Dec 11, 2017 85.78 87.87 85.56 87.86 406,302 +1.91(+2.22%)
Dec 08, 2017 87.09 87.73 85.59 85.95 462,224 -0.35(-0.41%)
Dec 07, 2017 84.00 86.31 83.50 86.30 454,854 +2.06(+2.45%)
Dec 06, 2017 83.81 85.97 83.18 84.24 534,616 +0.17(+0.20%)
Dec 05, 2017 87.44 88.08 83.97 84.07 891,762 -3.14(-3.60%)
Dec 04, 2017 91.27 91.27 87.07 87.21 607,344 -3.33(-3.68%)
Dec 01, 2017 89.79 90.66 88.94 90.54 310,699 +0.49(+0.54%)
Nov 30, 2017 89.47 90.28 88.10 90.05 305,814 +1.35(+1.52%)
Nov 29, 2017 92.08 92.49 88.03 88.70 818,757 -3.69(-3.99%)
Nov 28, 2017 92.45 92.45 90.67 92.39 532,976 +0.57(+0.62%)
Nov 27, 2017 94.63 91.69 91.82 423,563 -0.78(-0.84%)
Nov 24, 2017 91.60 93.13 91.41 92.60 153,064 +1.15(+1.26%)
Nov 22, 2017 90.89 92.40 90.11 91.45 363,114 +0.35(+0.38%)
Nov 21, 2017 91.22 91.92 90.60 91.10 430,429 +0.26(+0.29%)
Nov 20, 2017 89.91 90.96 89.24 90.84 393,272 +0.84(+0.93%)
Nov 17, 2017 90.62 90.97 88.56 90.00 427,241 -1.07(-1.17%)
Nov 16, 2017 89.71 91.65 89.40 91.07 349,305 +1.44(+1.61%)
Nov 15, 2017 89.79 90.61 88.97 89.63 535,605 -0.63(-0.70%)
Nov 14, 2017 88.66 91.06 88.66 90.26 479,488 +1.26(+1.42%)
Nov 13, 2017 89.51 89.87 88.38 89.00 271,194 -1.26(-1.40%)
Nov 10, 2017 88.48 90.32 88.25 90.26 412,335 +1.96(+2.22%)
Nov 09, 2017 90.98 91.15 86.80 88.30 632,305 -3.38(-3.69%)
Nov 08, 2017 89.09 92.45 89.00 91.68 406,409 +2.61(+2.93%)
Nov 07, 2017 91.79 92.36 88.98 89.07 556,891 -2.71(-2.95%)
Nov 06, 2017 92.18 92.42 91.13 91.78 397,956 -0.02(-0.02%)
Nov 03, 2017 89.47 91.89 89.20 91.80 361,387 +2.17(+2.42%)
Nov 02, 2017 90.89 90.89 89.13 89.63 497,033 -1.57(-1.72%)
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.