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, 2014 41.94 43.37 40.21 40.48 2,032,218 +3.95(+10.81%)
Jan 30, 2014 35.52 37.97 35.52 36.53 744,795 +1.62(+4.64%)
Jan 29, 2014 36.00 36.17 34.87 34.91 375,599 -1.26(-3.48%)
Jan 28, 2014 35.95 36.91 35.60 36.17 331,319 +0.42(+1.17%)
Jan 27, 2014 36.50 36.92 35.32 35.75 369,848 -0.85(-2.32%)
Jan 24, 2014 37.12 37.25 35.93 36.60 304,486 -0.64(-1.72%)
Jan 23, 2014 37.72 37.72 36.94 37.24 295,844 -0.50(-1.32%)
Jan 22, 2014 37.96 38.34 37.20 37.74 214,997 -0.25(-0.66%)
Jan 21, 2014 40.00 40.00 37.25 37.99 487,956 -0.19(-0.50%)
Jan 17, 2014 37.75 38.18 38.18 38.18 608,400 +0.54(+1.43%)
Jan 16, 2014 37.56 38.46 37.39 37.64 354,596 +0.79(+2.14%)
Jan 15, 2014 35.74 37.90 35.74 36.85 749,203 +1.11(+3.11%)
Jan 14, 2014 35.10 36.68 34.95 35.74 596,557 +0.71(+2.03%)
Jan 13, 2014 35.75 35.98 34.89 35.03 364,897 -0.80(-2.23%)
Jan 10, 2014 35.40 36.66 34.44 35.83 363,427 +0.46(+1.30%)
Jan 09, 2014 36.20 36.56 35.02 35.37 556,078 -0.79(-2.18%)
Jan 08, 2014 36.18 36.70 35.73 36.16 415,716 +0.05(+0.14%)
Jan 07, 2014 35.47 36.41 35.12 36.11 1,000,430 +1.09(+3.11%)
Jan 06, 2014 34.31 35.61 34.09 35.02 829,070 +0.84(+2.46%)
Jan 03, 2014 32.83 34.97 32.56 34.18 904,224 +1.78(+5.49%)
Jan 02, 2014 32.93 33.12 31.81 32.40 466,232 -0.77(-2.32%)
Dec 31, 2013 33.44 33.17 33.17 33.17 353,000 -0.34(-1.01%)
Dec 30, 2013 32.31 33.84 31.84 33.51 456,699 +1.20(+3.71%)
Dec 27, 2013 31.34 32.36 31.08 32.31 303,658 +1.02(+3.26%)
Dec 26, 2013 31.46 31.51 30.76 31.29 276,004 -0.12(-0.38%)
Dec 24, 2013 31.18 32.23 30.46 31.41 252,824 +0.19(+0.61%)
Dec 23, 2013 29.80 31.41 29.37 31.22 653,759 +1.57(+5.30%)
Dec 20, 2013 29.68 29.78 29.38 29.65 559,789 +0.33(+1.13%)
Dec 19, 2013 29.11 29.52 29.11 29.32 227,559 +0.20(+0.69%)
Dec 18, 2013 29.34 29.34 28.50 29.12 281,841 -0.17(-0.58%)
Dec 17, 2013 28.80 29.39 28.61 29.29 266,092 +0.56(+1.95%)
Dec 16, 2013 29.47 29.67 28.24 28.73 481,409 -0.54(-1.84%)
Dec 13, 2013 28.61 29.66 28.15 29.27 450,619 +1.17(+4.16%)
Dec 12, 2013 28.37 28.42 27.76 28.10 211,554 -0.34(-1.20%)
Dec 11, 2013 29.08 29.16 28.19 28.44 216,420 -0.56(-1.93%)
Dec 10, 2013 28.10 29.29 27.92 29.00 641,142 +0.83(+2.95%)
Dec 09, 2013 28.27 28.41 26.92 28.17 950,115 +0.14(+0.50%)
Dec 06, 2013 29.45 29.49 27.79 28.03 0 -1.42(-4.82%)
Dec 05, 2013 29.87 29.90 28.35 29.45 0 -0.90(-2.97%)
Dec 04, 2013 30.85 31.39 30.25 30.35 0 -0.68(-2.19%)
Dec 03, 2013 30.66 31.18 30.70 31.03 195,610 +0.23(+0.75%)
Dec 02, 2013 30.44 31.03 30.17 30.80 202,137 +0.30(+0.98%)
Nov 29, 2013 30.92 31.00 30.50 30.50 0 -0.25(-0.81%)
Nov 27, 2013 30.75 30.96 30.55 30.75 0 +0.07(+0.23%)
Nov 26, 2013 30.14 30.74 29.75 30.68 0 +0.67(+2.23%)
Nov 25, 2013 30.30 30.36 29.67 30.01 199,512 -0.24(-0.79%)
Nov 22, 2013 30.44 30.86 30.10 30.25 0 -0.13(-0.43%)
Nov 21, 2013 30.09 30.88 30.03 30.38 75,216 +0.38(+1.27%)
Nov 20, 2013 30.50 30.70 29.72 30.00 0 -0.41(-1.35%)
Nov 19, 2013 30.04 30.99 29.60 30.41 257,618 +0.20(+0.66%)
Nov 18, 2013 30.87 30.87 29.80 30.21 0 -0.72(-2.33%)
Nov 15, 2013 30.52 31.06 30.08 30.93 0 +0.36(+1.18%)
Nov 14, 2013 31.55 31.55 30.36 30.57 0 -0.54(-1.74%)
Nov 12, 2013 30.70 31.16 30.58 31.11 0 +0.24(+0.78%)
Nov 11, 2013 31.19 31.72 30.66 30.87 0 -0.49(-1.56%)
Nov 08, 2013 29.79 31.43 29.04 31.36 0 +1.56(+5.23%)
Nov 07, 2013 30.83 30.83 29.52 29.80 491,679 -1.13(-3.65%)
Nov 06, 2013 30.58 31.11 30.10 30.93 183,205 +0.35(+1.14%)
Nov 05, 2013 30.85 30.88 30.22 30.58 0 -0.34(-1.10%)
Nov 04, 2013 31.10 31.21 30.57 30.92 220,682 -0.01(-0.03%)
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.