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 (%)
Apr 28, 2017 76.31 76.31 74.42 75.37 739,709 -0.73(-0.96%)
Apr 27, 2017 78.12 78.98 75.96 76.10 1,366,576 -1.36(-1.76%)
Apr 26, 2017 78.94 79.24 76.72 77.46 818,443 -1.19(-1.51%)
Apr 25, 2017 78.90 80.08 78.60 78.65 823,048 +0.17(+0.21%)
Apr 24, 2017 78.63 78.98 77.00 78.48 1,324,848 +0.83(+1.08%)
Apr 21, 2017 79.47 79.47 75.20 77.65 4,450,396 +6.65(+9.37%)
Apr 20, 2017 73.35 75.61 70.30 71.00 4,613,194 -6.62(-8.53%)
Apr 19, 2017 77.21 78.22 76.30 77.62 688,625 +2.10(+2.78%)
Apr 18, 2017 74.80 75.73 74.68 75.52 323,880 +0.61(+0.81%)
Apr 17, 2017 74.82 75.80 74.58 74.91 701,634 +0.45(+0.60%)
Apr 13, 2017 74.64 75.90 74.41 74.46 547,059 -0.16(-0.21%)
Apr 12, 2017 73.35 74.79 73.14 74.62 534,070 +1.36(+1.86%)
Apr 11, 2017 72.46 73.62 72.16 73.26 601,089 +0.53(+0.73%)
Apr 10, 2017 73.49 74.25 72.53 72.73 720,491 -0.87(-1.18%)
Apr 07, 2017 75.45 75.54 73.58 73.60 658,388 -2.07(-2.74%)
Apr 06, 2017 74.99 75.68 74.06 75.67 606,328 +0.69(+0.92%)
Apr 05, 2017 76.17 77.08 75.59 74.98 629,990 -0.58(-0.77%)
Apr 04, 2017 74.83 76.38 74.83 75.56 399,189 +0.49(+0.65%)
Apr 03, 2017 74.36 75.93 73.99 75.07 615,523 +0.71(+0.95%)
Mar 31, 2017 74.08 75.17 73.45 74.36 431,171 +0.24(+0.32%)
Mar 30, 2017 74.77 75.18 73.68 74.12 235,790 -0.46(-0.62%)
Mar 29, 2017 74.65 75.93 74.08 74.58 438,845 -0.07(-0.09%)
Mar 28, 2017 74.70 75.15 72.94 74.65 712,272 -0.02(-0.03%)
Mar 27, 2017 72.90 74.80 71.08 74.67 780,511 +1.30(+1.77%)
Mar 24, 2017 73.50 74.35 72.75 73.37 722,727 -0.42(-0.57%)
Mar 23, 2017 74.82 76.55 72.40 73.79 1,836,803 -5.41(-6.83%)
Mar 22, 2017 78.05 79.20 77.60 79.20 399,143 +0.93(+1.19%)
Mar 21, 2017 81.34 81.38 78.06 78.27 478,342 -2.58(-3.19%)
Mar 20, 2017 80.71 81.00 80.05 80.85 338,425 -0.09(-0.11%)
Mar 17, 2017 81.28 82.03 80.74 80.94 744,374 -0.69(-0.85%)
Mar 16, 2017 80.38 81.73 80.01 81.63 328,419 +1.34(+1.67%)
Mar 15, 2017 79.30 80.47 79.14 80.29 484,897 +0.98(+1.24%)
Mar 14, 2017 79.66 79.83 78.72 79.31 252,973 -0.97(-1.21%)
Mar 13, 2017 79.01 80.38 78.83 80.28 429,136 +1.38(+1.75%)
Mar 10, 2017 78.92 79.63 77.99 78.90 306,482 +0.34(+0.43%)
Mar 09, 2017 78.11 78.86 77.59 78.56 359,558 +0.27(+0.34%)
Mar 08, 2017 78.42 79.38 77.97 78.29 336,532 -0.19(-0.24%)
Mar 07, 2017 78.69 79.45 78.31 78.48 667,167 -0.44(-0.56%)
Mar 06, 2017 79.47 79.86 78.74 78.92 398,856 -1.13(-1.41%)
Mar 03, 2017 78.65 80.09 78.02 80.05 386,405 +1.37(+1.74%)
Mar 02, 2017 79.47 79.63 78.63 78.68 396,163 -0.98(-1.23%)
Mar 01, 2017 77.66 80.71 77.61 79.66 865,714 +0.89(+1.13%)
Feb 28, 2017 79.07 79.71 78.01 78.77 671,510 -0.58(-0.73%)
Feb 27, 2017 79.69 79.83 78.40 79.35 519,862 -0.29(-0.36%)
Feb 24, 2017 81.19 81.19 79.49 79.64 529,903 -1.68(-2.07%)
Feb 23, 2017 82.04 82.80 80.80 81.32 447,622 -1.66(-2.00%)
Feb 22, 2017 83.46 83.87 82.77 82.98 316,255 -0.58(-0.69%)
Feb 21, 2017 82.32 84.36 82.32 83.56 650,271 +1.72(+2.10%)
Feb 17, 2017 81.84 81.84 81.84 0 +0.31(+0.38%)
Feb 16, 2017 83.59 84.23 80.67 81.53 790,365 -1.86(-2.23%)
Feb 15, 2017 81.70 84.13 81.23 83.39 622,240 +0.92(+1.12%)
Feb 14, 2017 81.47 82.93 80.85 82.47 404,011 +0.46(+0.56%)
Feb 13, 2017 82.58 83.64 81.60 82.01 561,256 -0.49(-0.59%)
Feb 10, 2017 82.71 83.65 81.94 82.50 401,067 -0.15(-0.18%)
Feb 09, 2017 82.71 83.29 81.11 82.65 492,854 +1.36(+1.67%)
Feb 08, 2017 82.50 82.72 80.23 81.29 648,791 -1.05(-1.28%)
Feb 07, 2017 81.90 83.28 81.02 82.34 539,152 +0.48(+0.59%)
Feb 06, 2017 83.49 83.51 81.49 81.86 553,782 -1.95(-2.33%)
Feb 03, 2017 80.99 83.89 80.71 83.81 1,115,301 +3.09(+3.83%)
Feb 02, 2017 80.04 80.81 79.13 80.72 655,925 +0.63(+0.79%)
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.