PROOFPOINT $19.76

up +0.64


24/5/2013 04:24 PM  |  NASDAQ : PFPT  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

PFPT historical data

Date Open High Low Close Volume
5/24/2013 19.07 19.85 19.00 19.76 3972
5/23/2013 18.98 19.20 18.61 19.12 2732
5/22/2013 18.95 19.14 18.70 19.09 5257
5/21/2013 18.60 18.96 18.50 18.90 1324
5/20/2013 18.16 18.64 18.16 18.57 3702
5/17/2013 18.44 18.70 18.20 18.45 2713
5/16/2013 18.38 18.45 18.03 18.41 1509
5/15/2013 18.45 18.46 18.21 18.45 1760
5/14/2013 18.09 18.50 17.98 18.42 4095
5/13/2013 18.00 18.25 17.88 17.99 1522
5/10/2013 17.35 18.15 17.08 18.11 2267
5/9/2013 17.62 17.62 17.01 17.24 2562
5/8/2013 18.27 18.27 17.66 17.73 2025
5/7/2013 18.36 18.50 18.11 18.39 2065
5/6/2013 18.88 18.88 18.23 18.31 3064
5/3/2013 18.11 18.95 17.98 18.77 4549
5/2/2013 17.63 18.32 17.12 18.05 2659
5/1/2013 18.00 18.19 17.89 18.12 2260
4/30/2013 18.43 18.50 17.95 18.32 2061
4/29/2013 18.77 19.15 18.44 18.48 3513
4/26/2013 18.50 19.15 17.52 18.94 31088
4/25/2013 16.99 18.37 16.95 18.01 2628
4/24/2013 17.35 17.49 16.87 16.97 1022
4/23/2013 17.22 17.58 17.17 17.50 889
4/22/2013 17.28 17.39 16.86 17.17 630
4/19/2013 17.10 17.26 16.95 17.11 864
4/18/2013 17.00 17.23 16.75 16.97 548
4/17/2013 17.14 17.18 16.70 16.99 796
4/16/2013 16.83 17.29 16.75 17.18 1120
4/15/2013 16.89 17.14 16.40 16.69 1470
4/12/2013 17.00 17.15 16.86 17.02 741
4/11/2013 17.00 17.28 16.98 17.03 1221
4/10/2013 17.07 17.32 16.72 16.98 1722
4/9/2013 16.62 17.31 16.62 16.99 1319
4/8/2013 16.77 16.84 16.39 16.63 1292
4/5/2013 16.72 16.74 16.23 16.69 1402
4/4/2013 16.95 17.07 16.65 16.97 1304
4/3/2013 17.52 17.75 16.81 17.01 2740
4/2/2013 16.84 17.43 16.72 17.42 1438
4/1/2013 16.94 16.96 16.17 16.75 1228
3/28/2013 16.60 16.95 16.20 16.86 1725
3/27/2013 16.70 16.85 16.16 16.71 993
3/26/2013 16.67 16.95 16.57 16.78 738
3/25/2013 16.76 17.00 16.47 16.65 1560
3/22/2013 17.17 17.39 16.44 16.67 2693
3/21/2013 16.90 17.49 16.75 17.13 4401
3/20/2013 16.80 17.00 16.66 17.00 1986
3/19/2013 16.20 16.91 16.09 16.73 4618
3/18/2013 15.97 16.21 15.97 16.19 1712
3/15/2013 16.03 16.25 16.00 16.14 3595
3/14/2013 15.52 16.23 15.09 16.19 5241
3/13/2013 15.00 15.67 14.85 15.52 4056
3/12/2013 14.35 15.15 14.34 15.04 3242
3/11/2013 14.78 14.96 14.59 14.90 1072
3/8/2013 14.90 14.97 14.53 14.84 1936
3/7/2013 14.21 15.15 13.98 14.98 4226
3/6/2013 14.16 14.19 13.81 14.17 2416
3/5/2013 14.06 14.20 13.93 14.12 4309
3/4/2013 13.99 14.07 13.71 14.06 3002
3/1/2013 13.87 14.28 13.38 13.99 3277
2/28/2013 14.35 14.38 13.72 13.98 1340
2/27/2013 14.60 14.65 14.15 14.37 2514
2/26/2013 14.12 14.68 13.89 14.58 3339
2/25/2013 15.05 15.07 13.96 14.00 2246
2/22/2013 14.63 14.82 14.43 14.76 2901
2/21/2013 14.45 14.65 14.27 14.57 1719
2/20/2013 14.20 14.79 14.20 14.61 2043
2/19/2013 14.00 14.30 13.99 14.24 1600
2/15/2013 13.88 14.36 13.81 14.03 3202
2/14/2013 13.39 13.91 13.34 13.80 1682
2/13/2013 13.60 13.84 12.97 13.37 676
2/12/2013 13.54 13.72 13.50 13.54 1538
2/11/2013 13.79 13.79 13.49 13.52 2317
2/8/2013 13.61 13.91 13.53 13.84 1132
2/7/2013 13.62 13.72 13.52 13.62 773
2/6/2013 13.22 13.82 12.63 13.74 2490
2/5/2013 13.19 13.48 13.06 13.42 1258
2/4/2013 12.93 13.31 12.83 13.12 2087
2/1/2013 13.36 13.53 12.77 13.39 2462
1/31/2013 13.46 13.56 12.98 13.15 1684
1/30/2013 13.38 13.58 13.18 13.41 1825
1/29/2013 13.48 13.55 13.04 13.29 1321
1/28/2013 13.50 13.73 13.19 13.50 2060
1/25/2013 13.09 13.52 13.03 13.48 2906
1/24/2013 12.73 13.13 12.68 13.09 1459
1/23/2013 12.71 12.92 12.52 12.75 1167
1/22/2013 13.00 13.10 12.94 13.01 1460
1/18/2013 13.05 13.10 12.88 13.07 1133
1/17/2013 13.05 13.08 12.90 13.07 805
1/16/2013 13.10 13.21 12.99 13.03 1535
1/15/2013 13.05 13.16 12.86 13.12 1324
1/14/2013 13.10 13.17 12.99 13.10 942
1/11/2013 13.11 13.32 12.93 13.23 859
1/10/2013 13.27 13.27 12.99 13.12 654
1/9/2013 13.30 13.31 13.03 13.17 723
1/8/2013 13.30 13.30 12.92 13.27 2122
1/7/2013 12.98 13.49 12.93 13.44 1682
1/4/2013 12.64 13.20 12.62 13.12 1614
1/3/2013 13.02 13.02 12.41 12.57 767
1/2/2013 12.65 13.00 12.50 12.97 2295
Marketplace
Trading Center