Proofpoint Inc $39.80

down -1.06


27/8/2014 04:00 PM  |  NASDAQ : PFPT  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFPT historical data

Date Open High Low Close Volume
8/27/201440.8341.0039.4839.80212,932
8/26/201439.4941.0438.9840.86360,763
8/25/201440.3640.4638.9439.34255,796
8/22/201440.0140.9539.7639.97502,107
8/21/201439.9740.2338.9540.16260,825
8/20/201439.4540.1339.1439.92367,521
8/19/201439.7239.9039.3239.69289,736
8/18/201439.5240.0939.2339.50776,489
8/15/201439.6739.8538.5839.04446,093
8/14/201439.3739.8538.8539.38427,133
8/13/201438.5839.6638.5739.37945,322
8/12/201436.6138.6836.6138.37697,986
8/11/201435.7437.1935.7436.85330,421
8/8/201435.3536.3835.0035.58450,563
8/7/201434.3035.5034.2634.65314,105
8/6/201434.3735.3933.8933.96295,109
8/5/201434.7435.1734.2134.81379,460
8/4/201433.9935.2133.3734.96286,559
8/1/201435.3135.5033.5733.89366,881
7/31/201436.6536.7535.2135.27454,847
7/30/201437.0437.4636.5937.08424,621
7/29/201435.9936.7935.3536.70424,638
7/28/201437.0537.3135.4935.95622,850
7/25/201437.8638.5035.6637.731,126,613
7/24/201435.2537.2235.1836.65777,249
7/23/201435.6535.7934.9535.21347,539
7/22/201434.5735.7634.4335.61397,790
7/21/201433.7034.6733.5634.19222,501
7/18/201433.3334.1933.0033.97298,351
7/17/201434.0434.5933.1433.38307,803
7/16/201434.2734.6933.8234.32351,210
7/15/201434.0434.3332.7633.26259,208
7/14/201434.3534.6733.5534.03295,810
7/11/201433.8334.1633.3933.90255,735
7/10/201432.3034.1032.0333.60447,488
7/9/201434.2534.9833.1733.27428,440
7/8/201433.5934.4632.9233.86509,723
7/7/201436.4636.4634.5434.65454,194
7/3/201436.9536.9636.1436.58198,713
7/2/201439.2040.0336.7036.78972,374
7/1/201437.9939.2937.9039.16784,748
6/30/201436.8538.2136.3937.46445,906
6/27/201436.5537.5936.5236.812,257,769
6/26/201437.5537.5836.4036.70381,577
6/25/201436.3137.6335.7037.52612,362
6/24/201437.6238.1236.4336.51719,688
6/23/201437.7338.3837.5137.79308,135
6/20/201437.6337.8836.9137.63628,175
6/19/201437.6537.7537.0537.61336,184
6/18/201437.0937.7636.4737.67343,895
6/17/201436.3937.9536.2037.10554,018
6/16/201435.3636.8334.7136.51583,533
6/13/201433.8835.4733.3035.40462,648
6/12/201433.3234.0432.7433.92431,852
6/11/201432.6433.5232.6433.29257,205
6/10/201432.7933.0532.1732.82179,252
6/9/201432.8433.8532.6533.03438,406
6/6/201433.5433.9732.7232.96332,863
6/5/201431.6633.0631.1332.93383,130
6/4/201430.9631.9730.3831.64261,253
6/3/201431.0731.4930.8431.15423,075
6/2/201433.1233.2331.4031.58334,268
5/30/201433.4333.5031.3431.92971,450
5/29/201432.8133.5732.6833.50609,299
5/28/201432.6033.0332.3732.68377,175
5/27/201432.0032.7331.4432.66355,333
5/23/201431.7731.8230.8031.75332,605
5/22/201430.9631.8930.6231.71288,393
5/21/201430.9031.9430.6230.97623,967
5/20/201430.2231.6829.8130.571,181,718
5/19/201428.4330.7028.4330.47910,393
5/16/201427.9728.5027.1428.50454,498
5/15/201426.9727.8326.1627.80325,547
5/14/201427.7628.2627.0627.12418,320
5/13/201429.2129.2127.7427.77372,977
5/12/201427.9629.3327.8529.15433,825
5/9/201427.0427.8126.3627.76538,146
5/8/201426.5528.0426.3327.04672,586
5/7/201428.2428.2426.0426.491,157,922
5/6/201428.5829.2228.2128.40589,112
5/5/201428.5029.0228.0028.90499,287
5/2/201428.9329.4228.4128.85627,464
5/1/201428.1030.3927.9728.951,637,155
4/30/201425.4825.6424.5025.441,139,686
4/29/201424.5225.8024.1025.75932,614
4/28/201425.6426.5724.0424.491,070,737
4/25/201427.6227.9125.3025.42892,477
4/24/201430.4530.8527.5027.891,171,397
4/23/201431.6831.7330.2630.29481,804
4/22/201430.1932.3029.9131.79820,641
4/21/201429.6030.3228.9530.23438,986
4/17/201428.0129.8027.5129.61778,063
4/16/201429.7629.8527.8227.991,364,811
4/15/201429.3529.7928.0129.33923,877
4/14/201431.8932.0028.9129.271,107,042
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
Trading Center