Proofpoint Inc $29.61

up +1.62


17/4/2014 05:20 PM  |  NASDAQ : PFPT  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFPT historical data

Date Open High Low Close Volume
4/16/201429.7629.8527.8227.991,364,810
4/15/201429.3529.7928.0129.33923,877
4/14/201431.8932.0028.9129.271,107,040
4/11/201431.9133.0531.0731.67669,831
4/10/201435.6935.6931.7532.33904,745
4/9/201434.1536.0633.8035.91394,032
4/8/201433.7934.6033.3633.97438,774
4/7/201436.3436.4533.0133.55943,796
4/4/201437.1837.6035.5636.69765,142
4/3/201437.4137.5635.9336.53425,806
4/2/201437.7137.9536.5137.48306,423
4/1/201437.2337.9836.6337.69326,928
3/31/201436.0137.5335.6537.08557,094
3/28/201436.3536.5835.5035.80590,294
3/27/201435.5136.8135.5136.43958,355
3/26/201437.0237.1835.3436.00566,598
3/25/201437.1837.5036.2936.68564,396
3/24/201439.3339.3335.0937.101,063,960
3/21/201442.5042.5038.5239.151,312,130
3/20/201442.0843.0241.7342.15205,873
3/19/201443.7443.7441.5742.23392,570
3/18/201441.9243.9541.6643.91499,190
3/17/201442.9343.3541.9241.97302,389
3/14/201441.3442.9741.1042.56280,954
3/13/201443.1643.4041.0041.63312,676
3/12/201442.8543.0841.6142.95296,009
3/11/201443.5544.9942.8442.99406,808
3/10/201444.0844.3642.8943.36379,142
3/7/201444.2244.2742.2143.96548,047
3/6/201444.6245.4243.5644.26411,518
3/5/201443.2545.6643.2545.311,021,070
3/4/201441.9743.2541.5443.25706,450
3/3/201440.6941.7940.2941.41287,850
2/28/201441.6842.5040.7441.45606,089
2/27/201440.8541.9940.8541.61461,477
2/26/201440.2441.8240.1141.17482,061
2/25/201441.0741.0839.8040.42582,963
2/24/201441.5342.5841.0041.42314,927
2/21/201441.2942.4741.0041.61792,485
2/20/201439.4441.8339.4441.34890,055
2/19/201439.5640.0039.2339.58448,999
2/18/201438.9139.8036.3839.77226,817
2/14/201439.4539.7539.0039.53250,080
2/13/201439.1240.1439.0239.56581,166
2/12/201439.8340.4937.3239.66539,691
2/11/201440.1440.9939.7140.58476,018
2/10/201439.7040.4039.1040.14636,811
2/7/201439.9140.0038.4539.62432,617
2/6/201438.0940.6137.4939.95702,069
2/5/201438.2738.4137.5638.01242,535
2/4/201436.7338.6936.7338.58497,168
2/3/201440.0141.9437.9338.45902,873
1/31/201441.9443.3740.2140.482,032,220
1/30/201435.5237.9735.5236.53761,785
1/29/201436.0036.1734.8734.91375,671
1/28/201435.9536.9135.6036.17331,319
1/27/201436.5036.9235.3235.75369,853
1/24/201437.1237.2535.9336.60304,486
1/23/201437.7237.7236.9437.24295,844
1/22/201437.9638.3437.2037.74214,997
1/21/201440.0040.0037.2537.99487,956
1/17/201437.7538.4037.5738.18608,365
1/16/201437.5638.4637.3937.64354,596
1/15/201436.7637.9036.3036.85749,845
1/14/201435.1036.6834.9535.74596,557
1/13/201435.7535.9834.8935.03364,897
1/10/201435.4036.6634.4435.83363,427
1/9/201436.2036.5635.0235.37556,143
1/8/201436.1836.7035.7336.16415,716
1/7/201435.4736.4135.1236.111,000,430
1/6/201434.3135.6134.0935.02829,070
1/3/201432.8334.9732.5634.18904,224
1/2/201432.9333.1231.8132.40466,232
12/31/201333.4433.6632.9433.17352,968
12/30/201332.3133.8431.8433.51456,899
12/27/201331.3432.3631.0832.31303,658
12/26/201331.4631.5130.7631.29276,004
12/24/201331.1832.2330.4631.41252,824
12/23/201329.8031.4129.3731.22653,759
12/20/201329.6829.7829.3829.65559,789
12/19/201329.1129.5229.1129.32227,559
12/18/201329.3429.3428.5029.12281,841
12/17/201328.8029.3928.6129.29266,392
12/16/201329.4729.6728.2428.73482,261
12/13/201328.6129.6628.1529.27450,619
12/12/201328.3728.4227.7628.10213,554
12/11/201329.0829.1628.1928.44216,420
12/10/201328.1029.2927.9229.00641,599
12/9/201328.2728.4126.9228.17950,985
12/6/201329.4529.4927.7928.031,569,420
12/5/201329.8729.9028.3529.451,435,960
12/4/201330.8531.3930.2530.35158,478
12/3/201330.6631.1830.5431.03195,610
12/2/201330.4431.0330.1730.80202,340
11/29/201330.9231.0030.5030.5056,266
11/27/201330.7530.9630.5530.75169,991
11/26/201330.1430.7429.7530.68203,635
11/25/201330.3030.3629.6730.01199,512
11/22/201330.4430.8630.1030.25354,630
11/21/201330.0930.8830.0330.3875,825
Trading Center