Proofpoint Inc (NQ: PFPT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.43	33.50	31.34	31.92	971,450	-1.58(-4.72%)
May 29, 2014	32.81	33.57	32.68	33.50	609,299	+0.82(+2.51%)
May 28, 2014	32.60	33.03	32.37	32.68	377,175	+0.02(+0.06%)
May 27, 2014	32.00	32.73	31.44	32.66	355,333	+0.91(+2.87%)
May 23, 2014	31.77	31.75	31.75	31.75	332,600	+0.06(+0.19%)
May 22, 2014	30.96	31.71	30.62	31.69	188,020	+0.72(+2.32%)
May 21, 2014	30.90	31.94	30.62	30.97	623,604	+0.40(+1.31%)
May 20, 2014	30.22	31.68	29.81	30.57	1,147,201	+0.10(+0.33%)
May 19, 2014	28.43	30.70	28.43	30.47	910,393	+1.97(+6.93%)
May 16, 2014	27.97	28.50	27.14	28.50	454,498	+0.70(+2.50%)
May 15, 2014	26.97	27.83	26.16	27.80	325,067	+0.68(+2.51%)
May 14, 2014	27.76	28.26	27.06	27.12	417,710	-0.65(-2.34%)
May 13, 2014	29.21	29.21	27.74	27.77	340,028	-1.38(-4.73%)
May 12, 2014	27.96	29.33	27.85	29.15	433,119	+1.39(+5.01%)
May 09, 2014	27.04	27.81	26.36	27.76	538,146	+0.72(+2.66%)
May 08, 2014	26.55	28.04	26.33	27.04	672,294	+0.55(+2.08%)
May 07, 2014	28.24	28.24	26.04	26.49	1,156,083	-1.91(-6.73%)
May 06, 2014	28.58	29.22	28.21	28.40	588,095	-0.50(-1.73%)
May 05, 2014	28.50	29.02	28.00	28.90	498,563	+0.05(+0.17%)
May 02, 2014	28.93	29.42	28.41	28.85	627,464	-0.10(-0.35%)
May 01, 2014	28.10	30.39	27.97	28.95	1,635,305	+3.51(+13.80%)
Apr 30, 2014	25.48	25.64	24.50	25.44	1,138,038	-0.31(-1.20%)
Apr 29, 2014	24.52	25.80	24.10	25.75	931,972	+1.26(+5.14%)
Apr 28, 2014	25.64	26.57	24.04	24.49	1,070,737	-0.93(-3.66%)
Apr 25, 2014	27.62	27.91	25.30	25.42	892,477	-2.47(-8.86%)
Apr 24, 2014	30.45	30.85	27.50	27.89	1,171,237	-2.40(-7.92%)
Apr 23, 2014	31.68	31.73	30.26	30.29	481,246	-1.50(-4.72%)
Apr 22, 2014	30.19	32.30	29.91	31.79	820,641	+1.56(+5.18%)
Apr 21, 2014	29.60	30.32	28.95	30.23	438,220	+0.62(+2.08%)
Apr 17, 2014	28.01	29.61	29.61	29.61	778,100	+1.62(+5.79%)
Apr 16, 2014	29.76	29.85	27.82	27.99	1,364,251	-1.34(-4.57%)
Apr 15, 2014	29.35	29.79	28.01	29.33	923,877	+0.06(+0.20%)
Apr 14, 2014	31.89	32.00	28.91	29.27	1,105,018	-2.40(-7.58%)
Apr 11, 2014	31.91	33.05	31.07	31.67	669,831	-0.66(-2.04%)
Apr 10, 2014	35.69	35.69	31.75	32.33	902,625	-3.58(-9.97%)
Apr 09, 2014	34.15	36.06	33.80	35.91	393,018	+1.94(+5.71%)
Apr 08, 2014	33.79	34.60	33.36	33.97	436,694	+0.42(+1.25%)
Apr 07, 2014	36.34	36.45	33.01	33.55	942,667	-3.14(-8.56%)
Apr 04, 2014	37.18	37.60	35.56	36.69	765,142	+0.16(+0.44%)
Apr 03, 2014	37.41	37.56	35.93	36.53	424,532	-0.95(-2.53%)
Apr 02, 2014	37.71	37.95	36.51	37.48	306,411	-0.21(-0.56%)
Apr 01, 2014	37.23	37.98	36.63	37.69	326,287	+0.61(+1.65%)
Mar 31, 2014	36.01	37.53	35.65	37.08	556,002	+1.28(+3.58%)
Mar 28, 2014	36.35	36.58	35.50	35.80	590,294	-0.63(-1.73%)
Mar 27, 2014	35.51	36.81	35.51	36.43	955,859	+0.43(+1.19%)
Mar 26, 2014	37.02	37.18	35.34	36.00	563,933	-0.68(-1.85%)
Mar 25, 2014	37.18	37.50	36.29	36.68	563,751	-0.42(-1.13%)
Mar 24, 2014	39.33	39.33	35.09	37.10	1,063,965	-2.05(-5.24%)
Mar 21, 2014	42.50	42.50	38.52	39.15	1,312,128	-3.00(-7.12%)
Mar 20, 2014	42.08	43.02	41.73	42.15	205,873	-0.08(-0.19%)
Mar 19, 2014	43.74	43.74	41.57	42.23	392,570	-1.68(-3.83%)
Mar 18, 2014	41.92	43.95	41.66	43.91	498,545	+1.94(+4.62%)
Mar 17, 2014	42.93	43.34	41.92	41.97	302,389	-0.59(-1.39%)
Mar 14, 2014	41.34	42.97	41.10	42.56	280,954	+0.93(+2.23%)
Mar 13, 2014	43.16	43.40	41.00	41.63	312,576	-1.32(-3.07%)
Mar 12, 2014	42.85	43.08	41.61	42.95	296,009	-0.04(-0.09%)
Mar 11, 2014	43.55	44.99	42.84	42.99	406,808	-0.37(-0.85%)
Mar 10, 2014	44.08	44.36	42.89	43.36	379,142	-0.60(-1.36%)
Mar 07, 2014	44.22	44.27	42.21	43.96	548,047	-0.30(-0.68%)
Mar 06, 2014	44.62	45.42	43.56	44.26	411,518	-1.05(-2.32%)
Mar 05, 2014	43.25	45.66	43.25	45.31	1,021,067	+2.07(+4.78%)
Mar 04, 2014	41.97	43.25	41.54	43.24	700,803	+1.84(+4.44%)

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.