$46.91 +1.56 (%) Proofpoint Inc - NASDAQ

Dec. 17, 2014 | 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
12/17/201445.3547.3845.2446.91328,364
12/16/201445.7046.5245.0845.35322,192
12/15/201446.7448.2845.5645.99376,295
12/12/201446.5647.4845.7745.82452,001
12/11/201447.5648.5947.1847.39503,438
12/10/201447.7848.4146.9947.20574,387
12/9/201446.1647.9144.5047.85442,298
12/8/201447.5448.2546.3446.87409,685
12/5/201446.6847.9946.4547.73447,229
12/4/201445.2846.7944.2546.521,106,344
12/3/201444.6846.1544.1645.24413,512
12/2/201442.1045.0541.6144.75385,451
12/1/201443.3243.5142.0042.05247,340
11/28/201444.3245.4043.2743.42178,607
11/26/201442.5044.5142.0644.30249,933
11/25/201442.6943.2141.6942.41398,343
11/24/201442.2243.0741.8942.66285,357
11/21/201442.9143.5541.9042.24319,102
11/20/201441.1342.4340.8042.17232,892
11/19/201443.0743.0741.4241.46347,091
11/18/201443.4044.4042.8643.01270,813
11/17/201443.6044.4742.3443.25288,016
11/14/201444.2544.5943.4843.86315,941
11/13/201444.3945.2644.1044.21422,408
11/12/201444.2445.3844.1044.46295,432
11/11/201445.7545.9944.5144.63414,683
11/10/201444.0045.5043.5145.23416,439
11/7/201442.8744.1042.4644.00363,494
11/6/201442.8543.6842.3042.75321,704
11/5/201443.7844.0342.4742.92265,151
11/4/201442.8944.1142.5043.73348,426
11/3/201443.9344.1842.0343.18774,018
10/31/201443.9744.1342.9944.04545,714
10/30/201441.1143.0040.4042.80562,344
10/29/201440.8641.5039.7341.19388,893
10/28/201439.2841.0638.6040.98533,498
10/27/201438.8639.5638.0138.99523,776
10/24/201438.8439.9237.1239.371,151,398
10/23/201437.1438.4436.8637.65470,781
10/22/201438.4938.4936.1636.50368,411
10/21/201437.3538.2636.5438.20275,575
10/20/201435.6437.2135.6437.17308,841
10/17/201437.7837.7835.2535.94548,435
10/16/201434.8437.8133.6137.04548,730
10/15/201432.9936.5730.0735.78583,246
10/14/201433.8535.5833.4533.63611,584
10/13/201434.4735.2433.1633.44432,381
10/10/201436.4236.9534.3134.34544,092
10/9/201438.3938.8436.6036.70392,445
10/8/201437.6938.8136.6238.53295,494
10/7/201438.9838.9837.0137.78431,272
10/6/201439.5139.9738.3139.53514,138
10/3/201437.9339.7337.7039.49343,575
10/2/201436.0838.0235.6137.46399,345
10/1/201437.1437.4135.0535.99723,883
9/30/201438.1238.1237.0537.14455,039
9/29/201437.4138.5037.2138.08254,977
9/26/201437.3638.1236.8638.03244,361
9/25/201438.8538.8536.9037.16313,009
9/24/201436.4338.9036.4338.90390,890
9/23/201438.3638.3636.4236.43385,162
9/22/201438.3438.8037.4438.45407,452
9/19/201438.7138.8237.8938.681,149,143
9/18/201438.7939.2338.0238.40310,987
9/17/201437.7238.9737.4738.35341,668
9/16/201438.0038.2936.4037.57732,314
9/15/201441.4041.7037.8438.01410,184
9/12/201441.6542.0040.8941.31543,640
9/11/201439.0441.9639.0041.55471,006
9/10/201438.5539.7038.5539.31671,342
9/9/201440.2240.3739.3239.63310,435
9/8/201439.0041.0038.8240.19675,769
9/5/201438.7839.2537.8139.01472,156
9/4/201439.6840.0338.3638.84430,446
9/3/201440.1540.5439.3339.54266,401
9/2/201439.8740.5639.6139.90550,626
8/29/201438.8940.2038.8039.88368,028
8/28/201439.5039.8938.5638.67308,888
8/27/201440.8341.0039.4839.80212,932
8/26/201439.4941.0438.9840.86360,763
8/25/201440.3640.4638.9439.34255,796
8/22/201440.0140.9539.7639.97502,107
8/21/201439.9740.2338.9540.16260,825
8/20/201439.4540.1339.1439.92367,521
8/19/201439.7239.9039.3239.69289,736
8/18/201439.5240.0939.2339.50776,489
8/15/201439.6739.8538.5839.04446,093
8/14/201439.3739.8538.8539.38427,133
8/13/201438.5839.6638.5739.37945,322
8/12/201436.6138.6836.6138.37697,986
8/11/201435.7437.1935.7436.85330,421
8/8/201435.3536.3835.0035.58450,563
8/7/201434.3035.5034.2634.65314,105
8/6/201434.3735.3933.8933.96295,109
8/5/201434.7435.1734.2134.81379,460
8/4/201433.9935.2133.3734.96286,559
8/1/201435.3135.5033.5733.89366,881
7/31/201436.6536.7535.2135.27454,847
7/30/201437.0437.4636.5937.08424,621
7/29/201435.9936.7935.3536.70424,638
  • Showing 1-100 of 670 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center