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, 2013 20.04 20.36 19.98 20.20 183,382 +0.06(+0.30%)
May 30, 2013 20.16 20.35 19.98 20.14 214,506 -0.01(-0.05%)
May 29, 2013 19.98 20.20 19.68 20.15 376,326 +0.16(+0.80%)
May 28, 2013 19.78 20.00 19.50 19.99 464,990 +0.23(+1.16%)
May 24, 2013 19.07 19.85 19.00 19.76 0 +0.64(+3.35%)
May 23, 2013 18.98 19.20 18.61 19.12 0 +0.03(+0.16%)
May 22, 2013 18.95 19.14 18.70 19.09 0 +0.19(+1.01%)
May 21, 2013 18.60 18.96 18.50 18.90 0 +0.33(+1.78%)
May 20, 2013 18.16 18.64 18.16 18.57 0 +0.12(+0.65%)
May 17, 2013 18.44 18.70 18.20 18.45 0 +0.04(+0.22%)
May 16, 2013 18.38 18.45 18.03 18.41 150,806 -0.04(-0.22%)
May 15, 2013 18.45 18.46 18.21 18.45 0 +0.46(+2.56%)
May 13, 2013 18.00 18.25 17.88 17.99 0 -0.12(-0.66%)
May 10, 2013 17.35 18.15 17.08 18.11 0 +0.87(+5.05%)
May 09, 2013 17.62 17.62 17.01 17.24 0 -0.49(-2.76%)
May 08, 2013 18.27 18.27 17.66 17.73 0 -0.66(-3.59%)
May 07, 2013 18.36 18.50 18.11 18.39 0 +0.08(+0.44%)
May 06, 2013 18.88 18.88 18.23 18.31 0 -0.46(-2.45%)
May 03, 2013 18.11 18.95 18.05 18.77 0 +0.72(+3.99%)
May 02, 2013 17.63 18.32 17.12 18.05 0 -0.07(-0.39%)
May 01, 2013 18.00 18.19 17.89 18.12 0 -0.20(-1.09%)
Apr 30, 2013 18.43 18.50 17.95 18.32 0 -0.16(-0.87%)
Apr 29, 2013 18.77 19.15 18.44 18.48 351,229 -0.46(-2.43%)
Apr 26, 2013 18.84 19.15 18.01 18.94 3,108,758 +0.93(+5.16%)
Apr 25, 2013 16.99 18.37 16.95 18.01 262,729 +1.04(+6.13%)
Apr 24, 2013 17.35 17.49 16.87 16.97 102,118 -0.53(-3.03%)
Apr 23, 2013 17.22 17.58 17.17 17.50 88,847 +0.33(+1.92%)
Apr 22, 2013 17.28 17.39 16.86 17.17 62,904 +0.06(+0.35%)
Apr 19, 2013 17.10 17.26 16.95 17.11 86,353 +0.14(+0.82%)
Apr 18, 2013 17.00 17.23 16.75 16.97 54,795 -0.02(-0.12%)
Apr 17, 2013 17.14 17.18 16.70 16.99 79,586 -0.19(-1.11%)
Apr 16, 2013 16.83 17.29 16.75 17.18 111,983 +0.49(+2.94%)
Apr 15, 2013 16.89 17.14 16.40 16.69 146,967 -0.33(-1.94%)
Apr 12, 2013 17.00 17.15 16.86 17.02 74,008 -0.01(-0.06%)
Apr 11, 2013 17.00 17.27 16.98 17.03 122,092 +0.05(+0.29%)
Apr 10, 2013 17.07 17.32 16.72 16.98 172,164 -0.01(-0.06%)
Apr 09, 2013 16.62 17.31 16.62 16.99 131,836 +0.36(+2.16%)
Apr 08, 2013 16.77 16.84 16.39 16.63 129,158 -0.06(-0.36%)
Apr 05, 2013 16.72 16.74 16.23 16.69 140,103 -0.28(-1.65%)
Apr 04, 2013 16.95 17.07 16.65 16.97 130,339 -0.04(-0.24%)
Apr 03, 2013 17.52 17.75 16.81 17.01 273,965 -0.41(-2.35%)
Apr 02, 2013 16.84 17.43 16.72 17.42 143,735 +0.67(+4.00%)
Apr 01, 2013 16.94 16.96 16.17 16.75 122,783 -0.11(-0.65%)
Mar 28, 2013 16.60 16.95 16.20 16.86 172,424 +0.15(+0.90%)
Mar 27, 2013 16.70 16.85 16.16 16.71 99,229 -0.07(-0.42%)
Mar 26, 2013 16.67 16.95 16.57 16.78 73,712 +0.13(+0.78%)
Mar 25, 2013 16.76 17.00 16.47 16.65 155,936 -0.02(-0.12%)
Mar 22, 2013 17.17 17.39 16.44 16.67 276,280 -0.46(-2.69%)
Mar 21, 2013 16.90 17.49 16.75 17.13 440,046 +0.13(+0.76%)
Mar 20, 2013 16.80 17.00 16.66 17.00 198,577 +0.27(+1.61%)
Mar 19, 2013 16.20 16.91 16.09 16.73 461,773 +0.54(+3.34%)
Mar 18, 2013 15.97 16.21 15.97 16.19 171,165 +0.05(+0.31%)
Mar 15, 2013 16.03 16.25 16.00 16.14 359,499 -0.05(-0.31%)
Mar 14, 2013 15.52 16.23 15.09 16.19 524,100 +0.67(+4.32%)
Mar 13, 2013 15.00 15.67 14.85 15.52 405,524 +0.48(+3.19%)
Mar 12, 2013 14.35 15.15 14.34 15.04 324,194 +0.14(+0.94%)
Mar 11, 2013 14.78 14.96 14.59 14.90 107,186 +0.06(+0.40%)
Mar 08, 2013 14.90 14.97 14.53 14.84 193,509 -0.14(-0.93%)
Mar 07, 2013 14.21 15.15 13.97 14.98 422,552 +0.81(+5.72%)
Mar 06, 2013 14.16 14.19 13.81 14.17 241,504 +0.05(+0.35%)
Mar 05, 2013 14.06 14.20 13.93 14.12 430,814 +0.06(+0.43%)
Mar 04, 2013 13.99 14.07 13.71 14.06 300,202 +0.07(+0.50%)
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.