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 (%)
May 30, 2014 33.43 33.50 31.34 31.92 971,450 -1.58(-4.72%)
May 29, 2014 32.81 33.57 32.68 33.50 609,299 +0.82(+2.51%)
May 28, 2014 32.60 33.03 32.37 32.68 377,175 +0.02(+0.06%)
May 27, 2014 32.00 32.73 31.44 32.66 355,333 +0.91(+2.87%)
May 23, 2014 31.77 31.75 31.75 31.75 332,600 +0.06(+0.19%)
May 22, 2014 30.96 31.71 30.62 31.69 188,020 +0.72(+2.32%)
May 21, 2014 30.90 31.94 30.62 30.97 623,604 +0.40(+1.31%)
May 20, 2014 30.22 31.68 29.81 30.57 1,147,201 +0.10(+0.33%)
May 19, 2014 28.43 30.70 28.43 30.47 910,393 +1.97(+6.93%)
May 16, 2014 27.97 28.50 27.14 28.50 454,498 +0.70(+2.50%)
May 15, 2014 26.97 27.83 26.16 27.80 325,067 +0.68(+2.51%)
May 14, 2014 27.76 28.26 27.06 27.12 417,710 -0.65(-2.34%)
May 13, 2014 29.21 29.21 27.74 27.77 340,028 -1.38(-4.73%)
May 12, 2014 27.96 29.33 27.85 29.15 433,119 +1.39(+5.01%)
May 09, 2014 27.04 27.81 26.36 27.76 538,146 +0.72(+2.66%)
May 08, 2014 26.55 28.04 26.33 27.04 672,294 +0.55(+2.08%)
May 07, 2014 28.24 28.24 26.04 26.49 1,156,083 -1.91(-6.73%)
May 06, 2014 28.58 29.22 28.21 28.40 588,095 -0.50(-1.73%)
May 05, 2014 28.50 29.02 28.00 28.90 498,563 +0.05(+0.17%)
May 02, 2014 28.93 29.42 28.41 28.85 627,464 -0.10(-0.35%)
May 01, 2014 28.10 30.39 27.97 28.95 1,635,305 +3.51(+13.80%)
Apr 30, 2014 25.48 25.64 24.50 25.44 1,138,038 -0.31(-1.20%)
Apr 29, 2014 24.52 25.80 24.10 25.75 931,972 +1.26(+5.14%)
Apr 28, 2014 25.64 26.57 24.04 24.49 1,070,737 -0.93(-3.66%)
Apr 25, 2014 27.62 27.91 25.30 25.42 892,477 -2.47(-8.86%)
Apr 24, 2014 30.45 30.85 27.50 27.89 1,171,237 -2.40(-7.92%)
Apr 23, 2014 31.68 31.73 30.26 30.29 481,246 -1.50(-4.72%)
Apr 22, 2014 30.19 32.30 29.91 31.79 820,641 +1.56(+5.18%)
Apr 21, 2014 29.60 30.32 28.95 30.23 438,220 +0.62(+2.08%)
Apr 17, 2014 28.01 29.61 29.61 29.61 778,100 +1.62(+5.79%)
Apr 16, 2014 29.76 29.85 27.82 27.99 1,364,251 -1.34(-4.57%)
Apr 15, 2014 29.35 29.79 28.01 29.33 923,877 +0.06(+0.20%)
Apr 14, 2014 31.89 32.00 28.91 29.27 1,105,018 -2.40(-7.58%)
Apr 11, 2014 31.91 33.05 31.07 31.67 669,831 -0.66(-2.04%)
Apr 10, 2014 35.69 35.69 31.75 32.33 902,625 -3.58(-9.97%)
Apr 09, 2014 34.15 36.06 33.80 35.91 393,018 +1.94(+5.71%)
Apr 08, 2014 33.79 34.60 33.36 33.97 436,694 +0.42(+1.25%)
Apr 07, 2014 36.34 36.45 33.01 33.55 942,667 -3.14(-8.56%)
Apr 04, 2014 37.18 37.60 35.56 36.69 765,142 +0.16(+0.44%)
Apr 03, 2014 37.41 37.56 35.93 36.53 424,532 -0.95(-2.53%)
Apr 02, 2014 37.71 37.95 36.51 37.48 306,411 -0.21(-0.56%)
Apr 01, 2014 37.23 37.98 36.63 37.69 326,287 +0.61(+1.65%)
Mar 31, 2014 36.01 37.53 35.65 37.08 556,002 +1.28(+3.58%)
Mar 28, 2014 36.35 36.58 35.50 35.80 590,294 -0.63(-1.73%)
Mar 27, 2014 35.51 36.81 35.51 36.43 955,859 +0.43(+1.19%)
Mar 26, 2014 37.02 37.18 35.34 36.00 563,933 -0.68(-1.85%)
Mar 25, 2014 37.18 37.50 36.29 36.68 563,751 -0.42(-1.13%)
Mar 24, 2014 39.33 39.33 35.09 37.10 1,063,965 -2.05(-5.24%)
Mar 21, 2014 42.50 42.50 38.52 39.15 1,312,128 -3.00(-7.12%)
Mar 20, 2014 42.08 43.02 41.73 42.15 205,873 -0.08(-0.19%)
Mar 19, 2014 43.74 43.74 41.57 42.23 392,570 -1.68(-3.83%)
Mar 18, 2014 41.92 43.95 41.66 43.91 498,545 +1.94(+4.62%)
Mar 17, 2014 42.93 43.34 41.92 41.97 302,389 -0.59(-1.39%)
Mar 14, 2014 41.34 42.97 41.10 42.56 280,954 +0.93(+2.23%)
Mar 13, 2014 43.16 43.40 41.00 41.63 312,576 -1.32(-3.07%)
Mar 12, 2014 42.85 43.08 41.61 42.95 296,009 -0.04(-0.09%)
Mar 11, 2014 43.55 44.99 42.84 42.99 406,808 -0.37(-0.85%)
Mar 10, 2014 44.08 44.36 42.89 43.36 379,142 -0.60(-1.36%)
Mar 07, 2014 44.22 44.27 42.21 43.96 548,047 -0.30(-0.68%)
Mar 06, 2014 44.62 45.42 43.56 44.26 411,518 -1.05(-2.32%)
Mar 05, 2014 43.25 45.66 43.25 45.31 1,021,067 +2.07(+4.78%)
Mar 04, 2014 41.97 43.25 41.54 43.24 700,803 +1.84(+4.44%)
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.