$40.00 -0.08 (%) Proofpoint Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFPT historical data

Date Open High Low Close Volume
2/12/201640.7040.9938.5740.00909,456
2/11/201638.4540.7637.9140.081,362,892
2/10/201637.4040.4537.4039.451,689,210
2/9/201635.8238.6035.7737.352,054,842
2/8/201639.9640.2835.5636.602,687,719
2/5/201646.1346.1340.2940.783,276,615
2/4/201646.7847.1145.8246.601,153,354
2/3/201647.9248.1845.2447.141,131,035
2/2/201649.2250.1846.5947.671,884,480
2/1/201650.3150.4247.1149.612,243,516
1/29/201656.2656.8047.6650.363,837,442
1/28/201654.9755.0352.7753.831,400,387
1/27/201658.0058.0755.0055.05749,168
1/26/201656.9759.4055.6058.69558,204
1/25/201659.1859.3156.6456.91344,711
1/22/201658.2160.3357.4559.36498,680
1/21/201656.8758.9855.8457.32603,579
1/20/201655.5456.9152.2255.97872,464
1/19/201657.4858.0255.2656.30478,386
1/15/201657.5857.8455.8557.00565,311
1/14/201659.4660.5056.6059.45931,284
1/13/201660.2561.9958.2759.45906,285
1/12/201659.4859.9157.6658.79569,628
1/11/201658.6159.4157.5058.77605,823
1/8/201659.8260.4858.2958.40675,109
1/7/201657.2160.9556.8659.84759,573
1/6/201662.5463.0160.6961.67420,712
1/5/201663.4163.8663.0363.42248,181
1/4/201663.9865.2862.7663.40384,504
12/31/201565.7766.1664.8665.01257,810
12/30/201567.8168.1666.1066.12227,969
12/29/201566.8268.0366.0367.74360,867
12/28/201565.0866.6664.4566.49319,733
12/24/201565.5066.5165.0665.51137,884
12/23/201566.3966.4465.2465.68315,378
12/22/201565.9166.0864.9366.01387,602
12/21/201565.5566.0665.1265.82439,936
12/18/201566.1266.4764.9065.00705,555
12/17/201565.9066.7565.1366.51444,019
12/16/201565.0866.0163.8265.83396,613
12/15/201564.6965.7263.0164.80747,537
12/14/201565.6566.9863.7464.16581,763
12/11/201564.8367.0164.8365.79465,284
12/10/201567.7168.5265.6365.73572,599
12/9/201570.0470.4067.7267.84458,452
12/8/201567.1671.1966.8170.14749,876
12/7/201570.3670.8467.3468.211,369,809
12/4/201570.0672.1870.0670.99942,623
12/3/201573.4273.5962.4769.784,848,058
12/2/201574.0674.8872.8072.92515,699
12/1/201573.5974.4072.7474.31617,934
11/30/201574.4574.5672.5773.31454,427
11/27/201574.0674.5173.2474.41203,812
11/25/201574.8775.0074.0174.14410,179
11/24/201572.7074.8772.1774.59367,629
11/23/201573.7273.9172.6272.96289,818
11/20/201575.0075.0072.8173.24443,368
11/19/201574.3275.4674.0674.62456,695
11/18/201573.0174.5872.0674.24609,203
11/17/201571.5173.2070.4673.09491,570
11/16/201570.6671.3669.3871.21358,342
11/13/201571.5172.3770.7371.12496,071
11/12/201571.6273.7071.2772.01596,050
11/11/201571.9772.7771.2772.08402,104
11/10/201572.7072.7071.2172.11555,389
11/9/201571.3272.5670.2572.41537,037
11/6/201570.2472.3969.6271.87793,747
11/5/201570.8571.2068.1570.621,019,255
11/4/201571.2172.9870.9071.56491,209
11/3/201570.4571.9570.0470.83394,059
11/2/201570.0971.1769.5370.82481,497
10/30/201568.5771.4468.1270.44887,712
10/29/201568.0069.9167.0068.061,141,542
10/28/201564.4068.6663.6968.64711,439
10/27/201563.0064.5863.0064.44846,840
10/26/201563.1065.0662.0963.41724,558
10/23/201562.9563.8561.5163.041,009,623
10/22/201564.9065.6360.1162.212,055,146
10/21/201558.3258.3255.1955.41754,486
10/20/201558.6258.6256.3057.72692,059
10/19/201558.5359.9457.5658.76355,258
10/16/201559.3759.9158.5459.52314,885
10/15/201556.1059.3055.9059.13702,605
10/14/201557.9558.4254.8755.751,078,375
10/13/201559.6359.6357.5657.90932,948
10/12/201560.1661.2759.7559.99335,966
10/9/201560.5561.5659.5060.65538,109
10/8/201562.8462.8459.6260.31575,266
10/7/201562.3563.1260.8263.10346,598
10/6/201562.8962.8960.7761.75718,370
10/5/201562.6963.1860.9863.14385,858
10/2/201561.2161.8558.6661.83495,245
10/1/201561.0061.1159.2960.77471,299
9/30/201558.2460.4657.5360.32822,967
9/29/201558.6159.6756.9857.77679,502
9/28/201560.7461.3257.9358.27560,181
9/25/201563.1663.6260.6261.11534,269
9/24/201563.1563.9161.1662.12559,440
9/23/201562.6264.6562.4863.87656,865
9/22/201563.3963.3961.3662.65479,307
  • Showing 1-100 of 960 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center