$64.70 +0.49 (%) Proofpoint Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFPT historical data

Date Open High Low Close Volume
7/31/201564.0465.1764.0464.70694,805
7/30/201565.6365.9264.1664.21720,120
7/29/201565.9066.3364.1965.86742,983
7/28/201566.2066.4564.5466.40456,759
7/27/201568.9368.9365.4865.76664,322
7/24/201571.0772.7067.8269.251,153,654
7/23/201567.2669.4267.0067.54871,227
7/22/201566.9567.2665.7866.86356,546
7/21/201566.6367.2565.5266.68310,105
7/20/201567.0067.6766.3066.70316,446
7/17/201567.7968.1666.2266.89384,483
7/16/201567.2068.3766.3967.60602,970
7/15/201566.5967.7466.0966.66591,563
7/14/201565.3666.9465.1666.47427,184
7/13/201565.1265.8764.1464.94291,488
7/10/201565.4165.9763.6464.71527,992
7/9/201563.6965.0962.2364.53447,056
7/8/201561.6963.4461.2762.67432,037
7/7/201563.4763.4760.6762.27746,237
7/6/201563.0764.3462.5263.37329,511
7/2/201564.2264.4062.2163.62338,434
7/1/201564.1465.1463.8164.37532,251
6/30/201563.1364.3062.5963.67584,190
6/29/201563.3864.6562.3062.36642,142
6/26/201565.4465.4463.8565.04970,113
6/25/201565.9466.5564.7665.11717,766
6/24/201567.8567.8764.3665.00594,132
6/23/201566.9267.0065.7366.95430,256
6/22/201566.8467.5065.9866.63713,638
6/19/201566.8667.3265.8366.49832,023
6/18/201564.9567.6664.0366.661,090,820
6/17/201563.7364.8563.5264.39800,952
6/16/201563.0164.4462.4463.67836,346
6/15/201560.0663.6459.3363.091,030,626
6/12/201561.0061.6360.0260.561,376,069
6/11/201560.0760.5058.7860.171,146,092
6/10/201561.0061.6959.7661.16664,532
6/9/201561.2261.7758.6661.02604,244
6/8/201563.4864.0060.3060.45554,937
6/5/201559.8462.6659.5462.47899,304
6/4/201560.4761.1958.4558.85468,099
6/3/201559.2260.6758.8060.60497,715
6/2/201559.1259.4958.1558.91341,397
6/1/201559.6859.6857.8358.82331,706
5/29/201559.8860.1758.8059.13571,641
5/28/201558.1860.2757.7359.74501,911
5/27/201557.4658.8256.5158.35448,854
5/26/201557.9457.9456.5456.95344,474
5/22/201557.4758.7157.0558.03284,002
5/21/201557.8058.2157.1057.70351,587
5/20/201557.0058.5156.1558.01474,556
5/19/201557.9858.5056.4756.59532,749
5/18/201554.3756.4953.9556.10266,306
5/15/201555.5055.5054.5854.72305,926
5/14/201554.4655.6453.7555.50437,053
5/13/201554.3354.7553.5053.99388,233
5/12/201554.1854.8353.5053.95395,038
5/11/201553.9255.4153.7154.21356,302
5/8/201553.4254.5952.8553.75396,520
5/7/201552.0953.4251.7752.71450,660
5/6/201552.4852.4850.5352.02558,466
5/5/201553.9254.3351.5652.241,135,701
5/4/201554.3254.8853.8654.57526,016
5/1/201554.6055.7053.6453.97686,938
4/30/201555.8556.3153.6053.98432,920
4/29/201555.6156.7955.0756.11433,800
4/28/201554.0456.2553.7455.84745,033
4/27/201554.6155.9553.4553.74951,063
4/24/201556.9457.1054.1654.33884,726
4/23/201558.9358.9956.7356.93664,376
4/22/201558.0259.4353.0058.453,179,306
4/21/201558.9360.2358.2558.901,179,687
4/20/201557.8658.6557.2457.63532,202
4/17/201558.8458.9156.5056.99472,709
4/16/201559.6960.6059.1359.45419,833
4/15/201558.5059.8558.0659.72537,966
4/14/201558.3258.7056.9658.23625,255
4/13/201561.1561.1556.3457.741,269,596
4/10/201560.1461.8859.7661.84506,367
4/9/201560.0361.4059.7160.01599,846
4/8/201559.1561.5259.0160.29754,467
4/7/201557.7259.4557.4158.35376,876
4/6/201556.0958.2855.9757.49403,706
4/2/201557.6058.3455.7856.33445,329
4/1/201559.1259.7257.0657.73503,663
3/31/201559.2860.7258.9359.22670,219
3/30/201558.6559.9158.6559.72459,354
3/27/201557.0258.5756.6058.42403,230
3/26/201554.1457.3353.3057.21558,468
3/25/201557.4357.4454.3354.61668,980
3/24/201558.4958.5356.6356.92472,732
3/23/201558.9659.0757.6758.49374,034
3/20/201560.3360.3358.4459.17588,563
3/19/201558.4660.0158.0559.91338,132
3/18/201558.0159.3157.0458.60491,232
3/17/201558.0158.5257.3058.33450,241
3/16/201556.9258.4756.4757.98428,450
3/13/201556.3856.9955.5956.61312,732
3/12/201554.1656.7453.0356.24547,844
3/11/201553.6754.2552.4053.45594,351
  • Showing 1-100 of 825 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!