$58.26 +1.22 (%) Proofpoint Inc - NASDAQ

Apr. 29, 2016 | 04:00 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
4/29/201657.0558.5256.1158.26781,487
4/28/201657.9458.9356.8657.04414,347
4/27/201658.0758.7957.5258.21597,493
4/26/201657.2358.1956.7457.69607,263
4/25/201656.7559.5255.4257.21946,158
4/22/201656.8957.8354.4756.782,506,054
4/21/201653.7454.4653.3353.691,121,778
4/20/201652.9853.9652.4653.33694,371
4/19/201654.0954.1452.0353.36786,927
4/18/201651.6854.4351.6853.69688,517
4/15/201651.1752.0150.9151.93506,698
4/14/201650.5651.9950.1251.52522,711
4/13/201648.3950.8248.3250.62651,331
4/12/201649.5449.6946.5848.091,529,329
4/11/201651.2651.8649.7149.87653,132
4/8/201652.0352.0350.8050.93393,419
4/7/201652.2253.0451.3551.49884,875
4/6/201652.1652.9751.4952.88536,109
4/5/201653.1153.2951.8251.99491,024
4/4/201654.0454.4853.2453.64526,408
4/1/201653.3754.2152.2754.11483,351
3/31/201652.6554.2652.2453.781,481,906
3/30/201652.7753.3051.9752.78487,827
3/29/201651.0352.6850.5952.59556,037
3/28/201651.0951.6449.6151.29596,197
3/24/201651.3351.3350.1951.24561,488
3/23/201652.8252.8251.1251.55562,022
3/22/201652.4753.3652.2552.92607,673
3/21/201652.9953.7552.4152.76449,307
3/18/201652.4553.2952.0153.10736,422
3/17/201652.1652.9951.3052.22465,849
3/16/201650.7152.4950.6752.31481,709
3/15/201652.4352.6050.5850.94483,724
3/14/201652.6453.0152.1252.64396,719
3/11/201651.0053.0050.6852.68471,217
3/10/201651.1551.6149.2050.46773,034
3/9/201649.9551.1149.5150.97581,644
3/8/201649.6250.9649.1549.55656,794
3/7/201650.1951.3948.2350.17619,222
3/4/201650.2051.0548.8150.66838,348
3/3/201648.9149.8247.8949.741,141,951
3/2/201649.8550.2848.1949.04822,673
3/1/201647.3350.6846.7949.961,138,293
2/29/201648.1648.6846.3746.84640,932
2/26/201647.6049.1747.3748.081,098,975
2/25/201645.4047.4744.5047.311,169,334
2/24/201644.1444.9742.6344.74767,641
2/23/201645.4045.9444.2044.77786,244
2/22/201644.3846.1144.3845.871,018,608
2/19/201641.2144.2841.0244.16852,727
2/18/201643.0343.0341.0741.221,012,235
2/17/201642.2943.3241.9543.08973,673
2/16/201640.3842.6640.0042.01887,380
2/12/201640.7040.9938.5740.00909,456
2/11/201638.4540.7637.9140.081,362,892
2/10/201637.4040.4537.4039.451,689,210
2/9/201635.8238.6035.7737.352,054,842
2/8/201639.9640.2835.5636.602,687,719
2/5/201646.1346.1340.2940.783,276,615
2/4/201646.7847.1145.8246.601,153,354
2/3/201647.9248.1845.2447.141,131,035
2/2/201649.2250.1846.5947.671,884,480
2/1/201650.3150.4247.1149.612,243,516
1/29/201656.2656.8047.6650.363,837,442
1/28/201654.9755.0352.7753.831,400,387
1/27/201658.0058.0755.0055.05749,168
1/26/201656.9759.4055.6058.69558,204
1/25/201659.1859.3156.6456.91344,711
1/22/201658.2160.3357.4559.36498,680
1/21/201656.8758.9855.8457.32603,579
1/20/201655.5456.9152.2255.97872,464
1/19/201657.4858.0255.2656.30478,386
1/15/201657.5857.8455.8557.00565,311
1/14/201659.4660.5056.6059.45931,284
1/13/201660.2561.9958.2759.45906,285
1/12/201659.4859.9157.6658.79569,628
1/11/201658.6159.4157.5058.77605,823
1/8/201659.8260.4858.2958.40675,109
1/7/201657.2160.9556.8659.84759,573
1/6/201662.5463.0160.6961.67420,712
1/5/201663.4163.8663.0363.42248,181
1/4/201663.9865.2862.7663.40384,504
12/31/201565.7766.1664.8665.01257,810
12/30/201567.8168.1666.1066.12227,969
12/29/201566.8268.0366.0367.74360,867
12/28/201565.0866.6664.4566.49319,733
12/24/201565.5066.5165.0665.51137,884
12/23/201566.3966.4465.2465.68315,378
12/22/201565.9166.0864.9366.01387,602
12/21/201565.5566.0665.1265.82439,936
12/18/201566.1266.4764.9065.00705,555
12/17/201565.9066.7565.1366.51444,019
12/16/201565.0866.0163.8265.83396,613
12/15/201564.6965.7263.0164.80747,537
12/14/201565.6566.9863.7464.16581,763
12/11/201564.8367.0164.8365.79465,284
12/10/201567.7168.5265.6365.73572,599
12/9/201570.0470.4067.7267.84458,452
12/8/201567.1671.1966.8170.14749,876
12/7/201570.3670.8467.3468.211,369,809
  • Showing 1-100 of 1,013 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center