$59.74 +1.39 (%) Proofpoint Inc - NASDAQ

May. 28, 2015 | 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
5/28/201558.1860.2757.7359.74501,911
5/27/201557.4658.8256.5158.35448,854
5/26/201557.9457.9456.5456.95344,474
5/22/201557.4758.7157.0558.03284,002
5/21/201557.8058.2157.1057.70351,587
5/20/201557.0058.5156.1558.01474,556
5/19/201557.9858.5056.4756.59532,749
5/18/201554.3756.4953.9556.10266,306
5/15/201555.5055.5054.5854.72305,926
5/14/201554.4655.6453.7555.50437,053
5/13/201554.3354.7553.5053.99388,233
5/12/201554.1854.8353.5053.95395,038
5/11/201553.9255.4153.7154.21356,302
5/8/201553.4254.5952.8553.75396,520
5/7/201552.0953.4251.7752.71450,660
5/6/201552.4852.4850.5352.02558,466
5/5/201553.9254.3351.5652.241,135,701
5/4/201554.3254.8853.8654.57526,016
5/1/201554.6055.7053.6453.97686,938
4/30/201555.8556.3153.6053.98432,920
4/29/201555.6156.7955.0756.11433,800
4/28/201554.0456.2553.7455.84745,033
4/27/201554.6155.9553.4553.74951,063
4/24/201556.9457.1054.1654.33884,726
4/23/201558.9358.9956.7356.93664,376
4/22/201558.0259.4353.0058.453,179,306
4/21/201558.9360.2358.2558.901,179,687
4/20/201557.8658.6557.2457.63532,202
4/17/201558.8458.9156.5056.99472,709
4/16/201559.6960.6059.1359.45419,833
4/15/201558.5059.8558.0659.72537,966
4/14/201558.3258.7056.9658.23625,255
4/13/201561.1561.1556.3457.741,269,596
4/10/201560.1461.8859.7661.84506,367
4/9/201560.0361.4059.7160.01599,846
4/8/201559.1561.5259.0160.29754,467
4/7/201557.7259.4557.4158.35376,876
4/6/201556.0958.2855.9757.49403,706
4/2/201557.6058.3455.7856.33445,329
4/1/201559.1259.7257.0657.73503,663
3/31/201559.2860.7258.9359.22670,219
3/30/201558.6559.9158.6559.72459,354
3/27/201557.0258.5756.6058.42403,230
3/26/201554.1457.3353.3057.21558,468
3/25/201557.4357.4454.3354.61668,980
3/24/201558.4958.5356.6356.92472,732
3/23/201558.9659.0757.6758.49374,034
3/20/201560.3360.3358.4459.17588,563
3/19/201558.4660.0158.0559.91338,132
3/18/201558.0159.3157.0458.60491,232
3/17/201558.0158.5257.3058.33450,241
3/16/201556.9258.4756.4757.98428,450
3/13/201556.3856.9955.5956.61312,732
3/12/201554.1656.7453.0356.24547,844
3/11/201553.6754.2552.4053.45594,351
3/10/201555.0656.1053.2053.64529,469
3/9/201555.3656.6354.8656.47378,168
3/6/201557.1957.7855.3355.39411,659
3/5/201555.0757.3854.9556.89511,562
3/4/201556.4757.2555.0855.10529,580
3/3/201557.0057.2455.6256.68328,359
3/2/201556.6457.2955.8057.07331,415
2/27/201557.1657.9556.5056.64794,226
2/26/201556.5657.9256.3157.33832,253
2/25/201556.6757.5455.6156.48570,886
2/24/201557.0257.0255.8856.55383,751
2/23/201557.2657.2655.6456.62543,637
2/20/201557.2058.4056.9057.24558,487
2/19/201554.9657.4354.9657.23390,129
2/18/201555.2755.6353.5455.45325,212
2/17/201555.8856.4755.0155.50339,734
2/13/201555.8956.3954.8755.97348,157
2/12/201555.7556.1754.4155.59332,007
2/11/201553.5455.6553.4754.98746,986
2/10/201552.6453.8852.1653.53501,888
2/9/201552.7453.2551.8752.09253,253
2/6/201553.4154.3752.4053.11355,774
2/5/201551.5753.7251.4053.61585,686
2/4/201550.0051.4549.6851.25565,210
2/3/201550.7751.0550.0750.41472,331
2/2/201550.0450.9548.9950.82708,531
1/30/201552.6452.8349.6550.001,583,517
1/29/201549.6050.7148.6550.12896,100
1/28/201550.7051.7649.1449.61541,260
1/27/201551.3552.1850.4450.49391,161
1/26/201551.7852.3950.2952.37805,457
1/23/201550.3152.7949.5951.57585,451
1/22/201549.4450.2048.8650.19723,861
1/21/201549.3750.0047.8849.00358,019
1/20/201548.5749.6347.6349.42328,042
1/16/201546.3848.7645.7148.66409,554
1/15/201548.7448.9445.3746.53449,922
1/14/201549.5750.0048.3948.67526,374
1/13/201551.2751.5049.5250.21673,007
1/12/201549.7650.8049.3850.29495,799
1/9/201549.9650.6049.3849.79263,050
1/8/201548.1650.0947.8249.71363,979
1/7/201547.6248.0047.1347.68366,291
1/6/201548.0248.5946.3147.14380,078
1/5/201547.3548.8347.1547.82397,931
  • Showing 1-100 of 780 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center