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 31, 2016 57.22 58.74 57.05 58.62 694,738 +1.78(+3.13%)
May 27, 2016 55.05 56.84 56.84 56.84 1,228,400 -0.50(-0.87%)
May 26, 2016 57.66 57.66 56.67 57.34 438,019 -0.01(-0.02%)
May 25, 2016 57.22 57.60 56.51 57.35 438,976 +0.57(+1.00%)
May 24, 2016 55.00 56.99 54.13 56.78 455,408 +2.29(+4.20%)
May 23, 2016 55.17 55.17 54.32 54.49 451,027 -0.54(-0.98%)
May 20, 2016 54.22 55.05 52.88 55.03 340,044 +1.05(+1.95%)
May 19, 2016 53.29 54.59 52.99 53.98 419,505 +0.44(+0.82%)
May 18, 2016 52.43 54.06 52.05 53.54 371,677 +0.77(+1.46%)
May 17, 2016 53.79 54.08 52.40 52.77 404,628 -1.05(-1.95%)
May 16, 2016 53.54 54.22 52.83 53.82 479,197 +0.23(+0.43%)
May 13, 2016 52.93 53.96 52.58 53.59 393,672 +0.24(+0.45%)
May 12, 2016 55.99 56.42 52.70 53.35 1,104,935 -2.51(-4.49%)
May 11, 2016 55.60 56.95 55.42 55.86 389,107 +0.01(+0.02%)
May 10, 2016 55.10 55.91 54.10 55.85 375,267 +0.89(+1.62%)
May 09, 2016 54.72 55.67 54.27 54.96 322,186 +0.42(+0.77%)
May 06, 2016 55.03 55.54 52.45 54.54 1,175,043 -1.51(-2.69%)
May 05, 2016 56.87 57.46 55.21 56.05 421,725 -0.48(-0.85%)
May 04, 2016 57.10 58.06 55.74 56.53 513,382 -1.23(-2.13%)
May 03, 2016 58.04 59.46 57.52 57.76 778,403 -1.30(-2.20%)
May 02, 2016 58.21 59.17 57.09 59.06 1,267,671 +0.80(+1.37%)
Apr 29, 2016 57.05 58.52 56.11 58.26 781,487 +1.22(+2.14%)
Apr 28, 2016 57.94 58.93 56.86 57.04 414,347 -1.17(-2.01%)
Apr 27, 2016 58.07 58.79 57.52 58.21 597,493 +0.52(+0.90%)
Apr 26, 2016 57.23 58.19 56.74 57.69 607,063 +0.48(+0.84%)
Apr 25, 2016 56.75 59.52 55.41 57.21 946,158 +0.43(+0.76%)
Apr 22, 2016 56.89 57.31 54.47 56.78 2,506,054 +3.09(+5.76%)
Apr 21, 2016 53.74 54.46 53.33 53.69 1,121,488 +0.36(+0.68%)
Apr 20, 2016 52.98 53.96 52.46 53.33 694,371 -0.03(-0.06%)
Apr 19, 2016 54.09 54.13 52.03 53.36 786,927 -0.33(-0.61%)
Apr 18, 2016 51.68 54.43 51.68 53.69 688,517 +1.76(+3.39%)
Apr 15, 2016 51.17 52.01 50.91 51.93 506,698 +0.41(+0.80%)
Apr 14, 2016 50.56 51.99 50.12 51.52 522,711 +0.90(+1.78%)
Apr 13, 2016 48.39 50.82 48.32 50.62 651,331 +2.53(+5.26%)
Apr 12, 2016 49.54 49.69 46.58 48.09 1,529,329 -1.78(-3.57%)
Apr 11, 2016 51.26 51.85 49.71 49.87 653,132 -1.06(-2.08%)
Apr 08, 2016 52.03 52.03 50.80 50.93 393,419 -0.56(-1.09%)
Apr 07, 2016 52.22 53.04 51.35 51.49 884,875 -1.39(-2.63%)
Apr 06, 2016 52.16 52.97 51.49 52.88 536,109 +0.89(+1.71%)
Apr 05, 2016 53.11 53.29 51.82 51.99 491,024 -1.65(-3.08%)
Apr 04, 2016 54.04 54.48 53.24 53.64 526,408 -0.47(-0.87%)
Apr 01, 2016 53.37 54.21 52.27 54.11 483,351 +0.33(+0.61%)
Mar 31, 2016 52.65 54.26 52.24 53.78 1,481,906 +1.00(+1.89%)
Mar 30, 2016 52.77 53.30 51.97 52.78 487,827 +0.19(+0.36%)
Mar 29, 2016 51.03 52.68 50.59 52.59 556,037 +1.30(+2.53%)
Mar 28, 2016 51.09 51.64 49.61 51.29 596,197 +0.05(+0.10%)
Mar 24, 2016 51.33 51.24 51.24 51.24 561,500 -0.31(-0.60%)
Mar 23, 2016 52.82 52.82 51.12 51.55 562,022 -1.37(-2.59%)
Mar 22, 2016 52.47 53.36 52.25 52.92 607,673 +0.16(+0.30%)
Mar 21, 2016 52.99 53.75 52.41 52.76 449,307 -0.34(-0.64%)
Mar 18, 2016 52.45 53.29 52.01 53.10 736,422 +0.88(+1.69%)
Mar 17, 2016 52.16 52.99 51.30 52.22 465,849 -0.09(-0.17%)
Mar 16, 2016 50.71 52.49 50.67 52.31 481,709 +1.37(+2.69%)
Mar 15, 2016 52.43 52.60 50.58 50.94 483,724 -1.70(-3.23%)
Mar 14, 2016 52.64 53.01 52.12 52.64 396,719 -0.04(-0.08%)
Mar 11, 2016 51.00 53.00 50.68 52.68 471,217 +2.22(+4.40%)
Mar 10, 2016 51.15 51.61 49.20 50.46 773,034 -0.51(-1.00%)
Mar 09, 2016 49.95 51.11 49.51 50.97 581,644 +1.42(+2.87%)
Mar 08, 2016 49.62 50.96 49.15 49.55 656,794 -0.62(-1.24%)
Mar 07, 2016 50.19 51.39 48.23 50.17 619,222 -0.49(-0.97%)
Mar 04, 2016 50.20 51.05 48.81 50.66 838,348 +0.92(+1.85%)
Mar 03, 2016 48.91 49.82 47.89 49.74 1,141,951 +0.70(+1.43%)
Mar 02, 2016 49.85 50.28 48.19 49.04 822,673 -0.92(-1.84%)
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.