$73.54 +0.67 (%) Proofpoint Inc - NASDAQ

Dec. 7, 2016 | 01:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFPT historical data

Date Open High Low Close Volume
12/6/201673.0873.2971.5272.87605,091
12/5/201671.3174.1071.1473.14752,395
12/2/201669.9472.1869.1971.141,109,941
12/1/201676.6977.0170.9671.371,532,405
11/30/201681.0181.2076.6077.01749,740
11/29/201681.2482.4980.2380.29590,231
11/28/201684.0584.4480.9981.52557,405
11/25/201683.9584.4483.4084.07132,899
11/23/201684.5685.0083.1183.99548,464
11/22/201685.4985.6384.1184.93735,695
11/21/201687.3487.6886.0387.44463,978
11/18/201687.2388.0086.5886.60605,593
11/17/201686.1787.3885.3186.96575,316
11/16/201684.6287.0084.0586.281,028,169
11/15/201682.3384.6082.1084.22979,790
11/14/201683.2284.5081.3381.74817,628
11/11/201678.8182.3877.5982.33897,821
11/10/201680.0082.9678.1979.011,162,102
11/9/201675.6579.9575.0079.60936,611
11/8/201676.6577.8775.4477.05373,768
11/7/201675.7577.9075.0477.14764,836
11/4/201673.6675.0073.1373.79420,577
11/3/201674.1474.7773.1673.35342,232
11/2/201675.6275.9973.7674.13593,279
11/1/201678.3478.3475.6175.94946,202
10/31/201675.3478.7474.7278.381,390,693
10/28/201674.3076.4373.6275.03405,318
10/27/201676.7376.9574.4574.78649,314
10/26/201676.5877.6575.8876.11466,416
10/25/201678.3978.9176.9777.07489,918
10/24/201677.6479.7877.1878.251,024,613
10/21/201676.0077.9074.3777.393,024,192
10/20/201669.2470.3468.4569.781,173,113
10/19/201670.5671.5869.6169.72612,140
10/18/201671.0571.7070.3170.911,099,812
10/17/201670.8071.0170.0770.30415,764
10/14/201670.7971.8969.9370.52613,167
10/13/201669.3970.7968.6570.06588,367
10/12/201668.8669.7368.0469.521,119,315
10/11/201673.1673.4570.6271.02447,271
10/10/201674.0574.7273.3673.42413,697
10/7/201673.0473.7272.6673.47399,482
10/6/201673.6273.6272.1173.18282,881
10/5/201674.2374.8673.3473.41357,432
10/4/201673.3274.7672.4474.18468,123
10/3/201674.3574.8573.2973.49401,884
9/30/201675.7975.7973.6774.85906,918
9/29/201678.4778.5775.2075.26716,832
9/28/201678.7378.9377.4378.711,223,053
9/27/201676.3378.3076.0478.24934,393
9/26/201676.3076.9575.8576.36324,452
9/23/201676.4477.4276.0376.52393,807
9/22/201676.6376.9875.5676.081,079,662
9/21/201674.1975.8874.0175.76645,012
9/20/201675.9576.0274.1474.64481,630
9/19/201677.3977.6575.5575.59509,138
9/16/201676.2876.9275.4876.62542,078
9/15/201674.9376.2374.6576.12436,670
9/14/201674.9575.8974.4574.93499,323
9/13/201675.7376.1573.9374.56467,100
9/12/201675.2276.1874.4075.94592,706
9/9/201676.4978.1875.4375.53654,790
9/8/201678.1078.4076.8276.90603,548
9/7/201680.0080.6878.2278.49606,052
9/6/201679.4179.9979.1479.95646,535
9/2/201678.5479.6078.1579.36370,314
9/1/201676.8378.2076.4178.19644,903
8/31/201677.2577.6776.4276.95514,275
8/30/201677.6678.0376.9677.64417,439
8/29/201677.6578.3077.3577.50315,799
8/26/201676.7777.7676.3577.20383,235
8/25/201675.6976.6375.5076.50267,900
8/24/201676.2076.9975.3075.74274,035
8/23/201675.6576.9875.4676.49347,843
8/22/201676.0076.2875.0075.22388,363
8/19/201675.9677.4674.7276.15492,283
8/18/201674.8976.3674.5276.04445,062
8/17/201675.8475.9474.1274.70362,856
8/16/201675.6376.6074.8875.68437,883
8/15/201675.1877.1675.1476.10453,495
8/12/201675.0275.3874.3274.88200,799
8/11/201674.6375.6274.2475.10336,273
8/10/201675.0475.4473.4474.45295,302
8/9/201674.0875.7073.8575.37469,774
8/8/201674.9475.3973.7673.81378,008
8/5/201674.3775.2374.2374.89451,811
8/4/201675.5075.9473.8774.24460,892
8/3/201674.3375.6174.3375.48450,557
8/2/201675.5876.3073.5574.67821,976
8/1/201676.0576.8374.9575.30577,731
7/29/201676.3076.6974.2175.87750,253
7/28/201674.9876.6974.2176.47700,793
7/27/201674.1275.2874.0274.54560,712
7/26/201673.0875.4573.0874.29863,740
7/25/201671.7674.0070.6273.311,264,929
7/22/201672.1973.4067.5072.153,224,761
7/21/201668.0368.2664.6265.271,195,057
7/20/201666.7768.6166.3468.24645,612
7/19/201667.3367.5965.9666.27679,237
7/18/201666.5167.4266.4167.00347,184
  • Showing 1-100 of 1,166 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center