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, 2013 13.46 13.56 12.98 13.15 168,396 -0.26(-1.94%)
Jan 30, 2013 13.38 13.58 13.18 13.41 182,469 +0.12(+0.90%)
Jan 29, 2013 13.47 13.55 13.04 13.29 132,095 -0.21(-1.56%)
Jan 28, 2013 13.50 13.73 13.19 13.50 205,970 +0.02(+0.15%)
Jan 25, 2013 13.09 13.52 13.03 13.48 290,559 +0.39(+2.98%)
Jan 24, 2013 12.73 13.13 12.68 13.09 145,828 +0.34(+2.67%)
Jan 23, 2013 12.71 12.92 12.52 12.75 116,648 -0.26(-2.00%)
Jan 22, 2013 13.00 13.10 12.94 13.01 145,994 -0.06(-0.46%)
Jan 18, 2013 13.05 13.10 12.88 13.07 113,283 +0.00(+0.00%)
Jan 17, 2013 13.05 13.08 12.90 13.07 80,497 +0.04(+0.31%)
Jan 16, 2013 13.10 13.21 12.99 13.03 153,497 -0.09(-0.69%)
Jan 15, 2013 13.05 13.16 12.86 13.12 132,325 +0.02(+0.15%)
Jan 14, 2013 13.10 13.17 12.99 13.10 94,111 -0.13(-0.98%)
Jan 11, 2013 13.11 13.32 12.93 13.23 85,849 +0.11(+0.84%)
Jan 10, 2013 13.27 13.27 12.98 13.12 65,343 -0.05(-0.38%)
Jan 09, 2013 13.30 13.31 13.03 13.17 72,239 -0.10(-0.75%)
Jan 08, 2013 13.30 13.30 12.92 13.27 212,179 -0.17(-1.26%)
Jan 07, 2013 12.98 13.49 12.93 13.44 168,119 +0.32(+2.44%)
Jan 04, 2013 12.64 13.20 12.62 13.12 161,371 +0.55(+4.38%)
Jan 03, 2013 13.02 13.02 12.41 12.57 76,649 -0.40(-3.08%)
Jan 02, 2013 12.68 13.00 12.31 12.97 229,472 +0.66(+5.36%)
Dec 31, 2012 12.30 12.53 12.12 12.31 91,961 -0.06(-0.49%)
Dec 28, 2012 12.12 12.49 12.12 12.37 52,540 +0.14(+1.14%)
Dec 27, 2012 12.40 12.50 11.95 12.23 244,547 -0.20(-1.61%)
Dec 26, 2012 12.50 12.50 12.26 12.43 28,819 -0.07(-0.56%)
Dec 24, 2012 12.39 12.73 12.39 12.50 36,999 +0.10(+0.81%)
Dec 21, 2012 12.78 12.93 12.32 12.40 182,752 -0.54(-4.17%)
Dec 20, 2012 12.02 13.00 11.86 12.94 212,163 +0.90(+7.48%)
Dec 19, 2012 12.00 12.15 11.90 12.04 190,785 +0.04(+0.33%)
Dec 18, 2012 11.87 12.06 11.82 12.00 495,442 +0.35(+3.00%)
Dec 17, 2012 10.88 11.69 10.58 11.65 239,344 +0.91(+8.47%)
Dec 14, 2012 10.70 10.96 10.48 10.74 129,292 +0.02(+0.19%)
Dec 13, 2012 10.82 10.88 10.60 10.72 116,859 -0.12(-1.11%)
Dec 12, 2012 10.50 10.90 10.41 10.84 547,835 +0.38(+3.63%)
Dec 11, 2012 10.19 10.60 10.19 10.46 186,205 -0.05(-0.48%)
Dec 10, 2012 10.44 10.75 10.18 10.51 124,017 +0.04(+0.38%)
Dec 07, 2012 10.69 10.80 10.21 10.47 114,107 -0.19(-1.79%)
Dec 06, 2012 10.58 10.94 10.44 10.66 180,043 +0.13(+1.24%)
Dec 05, 2012 11.01 11.04 10.47 10.53 129,286 -0.47(-4.27%)
Dec 04, 2012 11.00 11.20 10.93 11.00 228,450 +0.00(+0.00%)
Nov 30, 2012 10.51 11.05 10.50 11.00 1,215,691 +0.50(+4.76%)
Nov 29, 2012 10.74 10.76 10.27 10.50 142,188 -0.13(-1.22%)
Nov 28, 2012 10.87 10.87 10.27 10.63 183,819 +0.44(+4.32%)
Nov 27, 2012 10.99 10.99 9.820 10.19 164,389 -0.82(-7.45%)
Nov 26, 2012 11.00 11.12 10.55 11.01 152,556 +0.12(+1.10%)
Nov 23, 2012 10.58 10.96 10.41 10.89 69,253 +0.25(+2.35%)
Nov 21, 2012 10.13 10.75 9.900 10.64 244,839 +0.30(+2.90%)
Nov 20, 2012 10.00 10.34 9.810 10.34 169,415 +0.19(+1.87%)
Nov 19, 2012 10.25 10.25 9.880 10.15 271,315 -0.07(-0.68%)
Nov 16, 2012 10.17 10.27 9.980 10.22 162,088 +0.09(+0.89%)
Nov 15, 2012 9.990 10.65 9.920 10.13 161,499 +0.08(+0.80%)
Nov 14, 2012 10.17 10.62 9.970 10.05 179,150 -0.27(-2.62%)
Nov 13, 2012 9.890 10.86 9.770 10.32 215,855 -0.14(-1.34%)
Nov 12, 2012 10.14 10.71 9.870 10.46 1,095,279 -0.60(-5.42%)
Nov 09, 2012 11.73 12.16 11.03 11.06 111,474 -0.69(-5.87%)
Nov 08, 2012 11.94 12.57 11.70 11.75 53,566 -0.18(-1.51%)
Nov 07, 2012 12.25 12.57 11.72 11.93 82,666 -0.40(-3.24%)
Nov 06, 2012 12.67 12.71 12.26 12.33 18,153 -0.30(-2.38%)
Nov 05, 2012 12.63 12.93 12.58 12.63 47,092 -0.11(-0.86%)
Nov 02, 2012 13.01 13.19 12.67 12.74 13,073 -0.26(-2.00%)
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.