$37.17 0.00 (%) Proofpoint Inc - NASDAQ

Oct. 20, 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
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
7/28/201437.0537.3135.4935.95622,850
7/25/201437.8638.5035.6637.731,126,613
7/24/201435.2537.2235.1836.65777,249
7/23/201435.6535.7934.9535.21347,539
7/22/201434.5735.7634.4335.61397,790
7/21/201433.7034.6733.5634.19222,501
7/18/201433.3334.1933.0033.97298,351
7/17/201434.0434.5933.1433.38307,803
7/16/201434.2734.6933.8234.32351,210
7/15/201434.0434.3332.7633.26259,208
7/14/201434.3534.6733.5534.03295,810
7/11/201433.8334.1633.3933.90255,735
7/10/201432.3034.1032.0333.60447,488
7/9/201434.2534.9833.1733.27428,440
7/8/201433.5934.4632.9233.86509,723
7/7/201436.4636.4634.5434.65454,194
7/3/201436.9536.9636.1436.58198,713
7/2/201439.2040.0336.7036.78972,374
7/1/201437.9939.2937.9039.16784,748
6/30/201436.8538.2136.3937.46445,906
6/27/201436.5537.5936.5236.812,257,769
6/26/201437.5537.5836.4036.70381,577
6/25/201436.3137.6335.7037.52612,362
6/24/201437.6238.1236.4336.51719,688
6/23/201437.7338.3837.5137.79308,135
6/20/201437.6337.8836.9137.63628,175
6/19/201437.6537.7537.0537.61336,184
6/18/201437.0937.7636.4737.67343,895
6/17/201436.3937.9536.2037.10554,018
6/16/201435.3636.8334.7136.51583,533
6/13/201433.8835.4733.3035.40462,648
6/12/201433.3234.0432.7433.92431,852
6/11/201432.6433.5232.6433.29257,205
6/10/201432.7933.0532.1732.82179,252
6/9/201432.8433.8532.6533.03438,406
6/6/201433.5433.9732.7232.96332,863
6/5/201431.6633.0631.1332.93383,130
6/4/201430.9631.9730.3831.64261,253
6/3/201431.0731.4930.8431.15423,075
6/2/201433.1233.2331.4031.58334,268
5/30/201433.4333.5031.3431.92971,450
  • Showing 1-100 of 629 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center