$76.87 +0.37 (%) Proofpoint Inc - NASDAQ

Aug. 26, 2016 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFPT historical data

Date Open High Low Close Volume
8/25/201675.6976.6375.5076.50267,900
8/24/201676.2076.9975.3075.74274,035
8/23/201675.6576.9875.4676.49347,843
8/22/201676.0076.2875.0075.22388,363
8/19/201675.9677.4674.7276.15492,283
8/18/201674.8976.3674.5276.04445,062
8/17/201675.8475.9474.1274.70362,856
8/16/201675.6376.6074.8875.68437,883
8/15/201675.1877.1675.1476.10453,495
8/12/201675.0275.3874.3274.88200,799
8/11/201674.6375.6274.2475.10336,273
8/10/201675.0475.4473.4474.45295,302
8/9/201674.0875.7073.8575.37469,774
8/8/201674.9475.3973.7673.81378,008
8/5/201674.3775.2374.2374.89451,811
8/4/201675.5075.9473.8774.24460,892
8/3/201674.3375.6174.3375.48450,557
8/2/201675.5876.3073.5574.67821,976
8/1/201676.0576.8374.9575.30577,731
7/29/201676.3076.6974.2175.87750,253
7/28/201674.9876.6974.2176.47700,793
7/27/201674.1275.2874.0274.54560,712
7/26/201673.0875.4573.0874.29863,740
7/25/201671.7674.0070.6273.311,264,929
7/22/201672.1973.4067.5072.153,224,761
7/21/201668.0368.2664.6265.271,195,057
7/20/201666.7768.6166.3468.24645,612
7/19/201667.3367.5965.9666.27679,237
7/18/201666.5167.4266.4167.00347,184
7/15/201666.7366.9565.9966.56375,266
7/14/201667.8867.8866.1566.42467,605
7/13/201668.3368.6067.0967.37650,956
7/12/201668.7968.7966.8267.681,017,883
7/11/201668.8069.7067.5169.081,107,846
7/8/201665.4668.2365.1468.03893,789
7/7/201664.4865.0864.0864.66438,723
7/6/201663.3064.9363.0164.13444,136
7/5/201663.4864.7063.0864.03339,077
7/1/201663.0264.4563.0263.83595,996
6/30/201661.9863.1061.2163.09595,939
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
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center