$61.67 +3.03 (%) Proofpoint Inc - NASDAQ

Jun. 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
6/29/201662.5462.5458.8661.67640,728
6/28/201658.6659.6657.8658.64488,496
6/27/201658.9259.5857.1357.76755,994
6/24/201660.0061.9359.2859.59775,428
6/23/201661.8463.8761.6163.84447,530
6/22/201663.3664.2460.9661.29646,519
6/21/201662.9664.6462.2763.63947,671
6/20/201662.0062.6061.3661.99340,720
6/17/201661.9162.0360.6661.18444,711
6/16/201661.9162.1260.7461.70547,172
6/15/201663.0363.8962.2462.35553,197
6/14/201662.9363.5262.6263.41379,910
6/13/201661.8363.5661.3463.11708,564
6/10/201662.3562.8761.5661.94455,051
6/9/201664.1264.6162.9563.17557,779
6/8/201663.9665.1962.6664.40976,174
6/7/201663.4063.9162.8363.53748,051
6/6/201662.8863.5562.7163.40827,565
6/3/201661.3662.9661.0262.60625,319
6/2/201659.4562.2459.2861.86877,602
6/1/201659.2560.6258.7659.98780,767
5/31/201657.2258.7457.0558.62694,738
5/27/201655.0556.9154.7056.841,228,545
5/26/201657.6657.6656.6757.34438,019
5/25/201657.2257.6056.5157.35438,976
5/24/201655.0056.9954.1356.78455,408
5/23/201655.1755.1754.3254.49451,027
5/20/201654.2255.0552.8855.03340,044
5/19/201653.2954.5953.0053.98419,505
5/18/201652.4354.0652.0553.54371,677
5/17/201653.7954.0852.4052.77404,628
5/16/201653.5454.2252.8353.82479,197
5/13/201652.9353.9652.5853.59393,672
5/12/201655.9956.4252.7053.351,104,935
5/11/201655.6056.9555.4255.86389,107
5/10/201655.1055.9154.1055.85375,267
5/9/201654.7255.6754.2754.96322,186
5/6/201655.0355.5452.4554.541,175,043
5/5/201656.8757.4655.2156.05421,725
5/4/201657.1058.0755.7456.53513,382
5/3/201658.0459.4657.5257.76778,403
5/2/201658.2159.1857.0959.061,267,671
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
  • Showing 1-100 of 1,055 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center