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, 2017 76.91 80.27 76.83 80.16 792,215 +2.82(+3.65%)
Jan 30, 2017 77.36 77.78 76.14 77.34 1,020,318 -0.59(-0.76%)
Jan 27, 2017 79.65 80.78 75.44 77.93 3,029,012 -4.70(-5.69%)
Jan 26, 2017 81.62 83.30 81.07 82.63 1,341,113 +1.83(+2.26%)
Jan 25, 2017 80.84 81.83 80.20 80.80 653,254 +1.08(+1.35%)
Jan 24, 2017 80.15 80.97 79.41 79.72 537,288 +0.18(+0.23%)
Jan 23, 2017 80.88 81.88 78.76 79.54 750,039 -1.07(-1.33%)
Jan 20, 2017 80.85 81.93 80.29 80.61 354,082 -0.24(-0.30%)
Jan 19, 2017 81.71 82.51 80.71 80.85 348,136 +0.02(+0.02%)
Jan 18, 2017 79.77 80.94 78.99 80.83 350,838 +1.26(+1.58%)
Jan 17, 2017 81.27 81.47 79.23 79.57 338,141 -2.32(-2.83%)
Jan 13, 2017 81.89 81.89 81.89 0 +0.81(+1.00%)
Jan 12, 2017 80.26 81.18 78.11 81.08 430,232 +0.66(+0.82%)
Jan 11, 2017 78.71 80.77 77.56 80.42 440,074 +2.16(+2.76%)
Jan 10, 2017 79.35 79.49 76.93 78.26 429,735 -0.47(-0.60%)
Jan 09, 2017 79.00 79.87 78.26 78.73 466,890 -0.45(-0.57%)
Jan 06, 2017 77.38 79.65 76.30 79.18 750,192 +2.18(+2.83%)
Jan 05, 2017 75.00 77.50 74.70 77.00 680,757 +2.28(+3.05%)
Jan 04, 2017 73.84 75.83 72.96 74.72 494,505 +1.36(+1.85%)
Jan 03, 2017 71.50 73.67 71.39 73.36 601,694 +2.71(+3.84%)
Dec 30, 2016 70.65 70.65 70.65 0 -0.35(-0.49%)
Dec 29, 2016 70.89 71.50 69.78 71.00 314,080 +0.28(+0.40%)
Dec 28, 2016 71.00 71.92 69.88 70.72 593,658 -0.78(-1.09%)
Dec 27, 2016 70.35 71.67 70.07 71.50 328,158 +0.92(+1.30%)
Dec 23, 2016 70.58 70.58 70.58 0 +1.17(+1.69%)
Dec 22, 2016 71.17 71.17 69.25 69.41 450,177 -1.42(-2.00%)
Dec 21, 2016 71.25 71.71 69.23 70.83 615,228 -0.73(-1.02%)
Dec 20, 2016 71.81 72.86 71.28 71.56 499,192 -0.16(-0.22%)
Dec 19, 2016 70.09 71.97 70.00 71.72 454,963 +1.53(+2.18%)
Dec 16, 2016 72.27 72.37 69.77 70.19 542,920 -1.68(-2.34%)
Dec 15, 2016 72.41 72.79 71.48 71.87 450,902 -0.08(-0.11%)
Dec 14, 2016 71.53 72.24 70.85 71.95 403,860 +0.23(+0.32%)
Dec 13, 2016 70.39 72.75 70.38 71.72 442,478 +1.34(+1.90%)
Dec 12, 2016 71.84 72.25 69.50 70.38 551,733 -1.88(-2.60%)
Dec 09, 2016 74.45 75.99 72.20 72.26 463,299 -2.56(-3.42%)
Dec 08, 2016 74.03 75.06 73.04 74.82 436,029 +0.85(+1.15%)
Dec 07, 2016 72.50 74.60 71.42 73.97 533,091 +1.10(+1.51%)
Dec 06, 2016 73.08 73.29 71.52 72.87 605,091 -0.27(-0.37%)
Dec 05, 2016 71.31 74.10 71.14 73.14 752,395 +2.00(+2.81%)
Dec 02, 2016 69.94 72.18 69.19 71.14 1,109,941 -0.23(-0.32%)
Dec 01, 2016 76.69 77.01 70.96 71.37 1,532,405 -5.64(-7.32%)
Nov 30, 2016 81.01 81.20 76.60 77.01 749,740 -3.28(-4.09%)
Nov 29, 2016 81.24 82.49 80.23 80.29 590,231 -1.23(-1.51%)
Nov 28, 2016 84.05 84.44 80.99 81.52 557,405 -2.55(-3.03%)
Nov 25, 2016 83.95 84.44 83.40 84.07 132,899 +0.08(+0.10%)
Nov 23, 2016 83.99 83.99 83.99 0 -0.94(-1.11%)
Nov 22, 2016 85.49 85.63 84.11 84.93 735,595 -2.51(-2.87%)
Nov 21, 2016 87.34 87.68 86.03 87.44 462,878 +0.84(+0.97%)
Nov 18, 2016 87.23 88.00 86.58 86.60 605,593 -0.36(-0.41%)
Nov 17, 2016 86.17 87.38 85.31 86.96 575,316 +0.68(+0.79%)
Nov 16, 2016 84.62 87.00 84.05 86.28 1,028,169 +2.06(+2.45%)
Nov 15, 2016 82.33 84.60 82.10 84.22 979,666 +2.48(+3.03%)
Nov 14, 2016 83.22 84.50 81.33 81.74 817,628 -0.59(-0.72%)
Nov 11, 2016 78.81 82.38 77.59 82.33 897,821 +3.32(+4.20%)
Nov 10, 2016 80.00 82.96 79.91 79.01 1,162,102 -0.59(-0.74%)
Nov 09, 2016 75.65 79.95 75.00 79.60 936,611 +2.55(+3.31%)
Nov 08, 2016 76.65 77.87 76.33 77.05 373,768 -0.09(-0.12%)
Nov 07, 2016 75.75 77.90 75.04 77.14 764,836 +3.35(+4.54%)
Nov 04, 2016 73.66 75.00 73.13 73.79 420,577 +0.44(+0.60%)
Nov 03, 2016 74.14 74.77 73.16 73.35 342,232 -0.78(-1.05%)
Nov 02, 2016 75.62 75.99 73.76 74.13 593,279 -1.81(-2.38%)
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.