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 (%)
Oct 30, 2015 68.57 71.44 68.12 70.44 887,712 +2.38(+3.50%)
Oct 29, 2015 68.00 69.91 67.00 68.06 1,141,542 -0.58(-0.84%)
Oct 28, 2015 64.40 68.66 63.69 68.64 711,439 +4.20(+6.52%)
Oct 27, 2015 63.00 64.58 63.00 64.44 846,840 +1.03(+1.62%)
Oct 26, 2015 63.10 65.06 62.09 63.41 724,558 +0.37(+0.59%)
Oct 23, 2015 62.95 63.85 61.51 63.04 1,009,623 +0.83(+1.33%)
Oct 22, 2015 64.90 65.63 60.11 62.21 2,055,146 +6.80(+12.27%)
Oct 21, 2015 58.32 58.32 55.19 55.41 753,536 -2.31(-4.00%)
Oct 20, 2015 58.62 58.62 56.30 57.72 692,059 -1.04(-1.77%)
Oct 19, 2015 58.53 59.94 57.56 58.76 355,258 -0.76(-1.28%)
Oct 16, 2015 59.37 59.91 58.53 59.52 314,885 +0.39(+0.66%)
Oct 15, 2015 56.10 59.30 55.90 59.13 702,605 +3.38(+6.06%)
Oct 14, 2015 57.95 58.42 54.87 55.75 1,078,375 -2.15(-3.71%)
Oct 13, 2015 59.63 59.63 57.56 57.90 932,948 -2.09(-3.48%)
Oct 12, 2015 60.16 61.27 59.75 59.99 335,966 -0.66(-1.09%)
Oct 09, 2015 60.55 61.56 59.50 60.65 538,109 +0.34(+0.56%)
Oct 08, 2015 62.84 62.84 59.62 60.31 575,266 -2.79(-4.42%)
Oct 07, 2015 62.35 63.12 60.82 63.10 346,598 +1.35(+2.19%)
Oct 06, 2015 62.89 62.89 60.77 61.75 718,370 -1.39(-2.20%)
Oct 05, 2015 62.69 63.18 60.98 63.14 385,858 +1.31(+2.12%)
Oct 02, 2015 61.21 61.85 58.66 61.83 495,245 +1.06(+1.74%)
Oct 01, 2015 61.00 61.11 59.29 60.77 471,299 +0.45(+0.75%)
Sep 30, 2015 58.24 60.46 57.52 60.32 822,967 +2.55(+4.41%)
Sep 29, 2015 58.61 59.66 56.98 57.77 679,502 -0.50(-0.86%)
Sep 28, 2015 60.74 61.32 57.93 58.27 560,181 -2.84(-4.65%)
Sep 25, 2015 63.16 63.62 60.62 61.11 534,269 -1.01(-1.63%)
Sep 24, 2015 63.15 63.91 61.16 62.12 559,440 -1.75(-2.74%)
Sep 23, 2015 62.62 64.65 62.48 63.87 656,865 +1.22(+1.95%)
Sep 22, 2015 63.39 63.39 61.36 62.65 479,307 -0.98(-1.54%)
Sep 21, 2015 62.61 65.05 61.80 63.63 670,299 +1.80(+2.91%)
Sep 18, 2015 61.28 63.54 60.96 61.83 1,187,930 -0.56(-0.90%)
Sep 17, 2015 60.18 62.69 59.10 62.39 739,352 +2.35(+3.91%)
Sep 16, 2015 59.78 60.64 58.91 60.04 396,171 +0.41(+0.69%)
Sep 15, 2015 58.73 59.94 58.17 59.63 253,145 +0.79(+1.34%)
Sep 14, 2015 59.21 59.21 58.00 58.84 347,190 -0.35(-0.59%)
Sep 11, 2015 58.12 59.73 57.43 59.19 714,734 +1.11(+1.91%)
Sep 10, 2015 57.43 58.38 56.86 58.08 527,395 +1.50(+2.65%)
Sep 09, 2015 58.03 58.73 56.47 56.58 316,187 -1.10(-1.91%)
Sep 08, 2015 57.52 57.87 56.20 57.68 510,752 +1.33(+2.36%)
Sep 04, 2015 56.06 56.35 56.35 56.35 265,200 -0.66(-1.16%)
Sep 03, 2015 57.00 58.45 56.62 57.01 399,185 +0.34(+0.60%)
Sep 02, 2015 56.50 56.75 54.81 56.67 486,408 +1.17(+2.11%)
Sep 01, 2015 54.87 56.26 54.87 55.50 581,612 -0.84(-1.49%)
Aug 31, 2015 56.25 56.88 55.66 56.34 483,871 -0.37(-0.65%)
Aug 28, 2015 56.58 57.19 55.24 56.71 495,366 -0.33(-0.58%)
Aug 27, 2015 57.45 57.65 56.07 57.04 431,279 +0.43(+0.76%)
Aug 26, 2015 56.87 57.09 54.10 56.61 484,682 +0.84(+1.51%)
Aug 25, 2015 55.45 57.72 55.45 55.77 806,484 +1.13(+2.07%)
Aug 24, 2015 52.56 57.35 50.82 54.64 886,388 -1.62(-2.88%)
Aug 21, 2015 56.81 57.99 55.55 56.26 682,211 -1.78(-3.07%)
Aug 20, 2015 60.97 61.23 58.01 58.04 543,353 -3.72(-6.02%)
Aug 19, 2015 62.74 63.16 61.72 61.76 325,063 -1.10(-1.75%)
Aug 18, 2015 65.30 65.59 62.34 62.86 364,991 -2.04(-3.14%)
Aug 17, 2015 62.89 64.98 62.40 64.90 247,968 +1.55(+2.45%)
Aug 14, 2015 62.60 64.23 62.06 63.35 288,334 +0.54(+0.86%)
Aug 13, 2015 63.65 64.28 62.58 62.81 310,670 -1.02(-1.60%)
Aug 12, 2015 63.52 63.99 61.17 63.83 386,481 -0.68(-1.05%)
Aug 11, 2015 65.07 66.37 63.50 64.51 230,630 -1.27(-1.93%)
Aug 10, 2015 64.89 66.54 64.43 65.78 378,033 +1.24(+1.92%)
Aug 07, 2015 63.94 64.92 62.84 64.54 575,199 +0.47(+0.73%)
Aug 06, 2015 67.03 67.39 62.54 64.07 639,948 -2.71(-4.06%)
Aug 05, 2015 64.67 66.80 64.35 66.78 874,237 +2.47(+3.84%)
Aug 04, 2015 64.00 64.82 63.50 64.31 614,781 +0.37(+0.58%)
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.