PFPT

Proofpoint, Inc. Historical Stock Prices

$33.27
*  
0.59
1.74%
Get PFPT Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PFPT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.25  34.98  33.17  33.27 428,340
07/08/2014 33.59 34.46 32.92 33.86 509,723
07/07/2014 36.46 36.46 34.54 34.65 454,194
07/03/2014 36.95 36.96 36.1374 36.58 198,713
07/02/2014 39.2 40.03 36.7 36.78 972,374
07/01/2014 37.99 39.29 37.9 39.16 784,748
06/30/2014 36.85 38.21 36.39 37.46 445,906
06/27/2014 36.55 37.59 36.52 36.81 2,102,943
06/26/2014 37.55 37.58 36.4 36.7 381,577
06/25/2014 36.31 37.63 35.695 37.52 612,362
06/24/2014 37.62 38.12 36.43 36.51 719,688
06/23/2014 37.73 38.38 37.51 37.79 308,135
06/20/2014 37.63 37.88 36.91 37.63 628,175
06/19/2014 37.65 37.75 37.05 37.61 336,184
06/18/2014 37.09 37.76 36.4701 37.67 343,895
06/17/2014 36.39 37.95 36.2 37.1 554,018
06/16/2014 35.36 36.83 34.71 36.51 583,533
06/13/2014 33.88 35.47 33.3 35.4 462,648
06/12/2014 33.32 34.04 32.735 33.92 431,852
06/11/2014 32.64 33.52 32.64 33.29 257,205
06/10/2014 32.79 33.05 32.17 32.82 179,252
06/09/2014 32.84 33.85 32.65 33.03 438,406
06/06/2014 33.54 33.97 32.72 32.96 332,863
06/05/2014 31.66 33.06 31.13 32.93 383,130
06/04/2014 30.96 31.97 30.3801 31.64 261,253
06/03/2014 31.07 31.49 30.844 31.15 423,075
06/02/2014 33.12 33.23 31.4 31.58 334,268
05/30/2014 33.43 33.5 31.34 31.92 971,450
05/29/2014 32.81 33.57 32.68 33.5 609,299
05/28/2014 32.6 33.03 32.37 32.68 377,175
05/27/2014 32 32.73 31.44 32.66 355,333
05/23/2014 31.77 31.82 30.8 31.75 332,605
05/22/2014 30.96 31.89 30.62 31.71 286,805
05/21/2014 30.9 31.94 30.62 30.97 623,967
05/20/2014 30.22 31.679 29.81 30.57 1,181,718
05/19/2014 28.43 30.7 28.43 30.47 910,393
05/16/2014 27.97 28.5 27.14 28.495 454,498
05/15/2014 26.97 27.83 26.16 27.8 325,067
05/14/2014 27.76 28.26 27.06 27.12 418,320
05/13/2014 29.21 29.21 27.74 27.77 372,977
05/12/2014 27.96 29.33 27.85 29.15 433,825
05/09/2014 27.04 27.81 26.36 27.76 538,146
05/08/2014 26.55 28.04 26.33 27.04 672,586
05/07/2014 28.24 28.24 26.04 26.49 1,157,922
05/06/2014 28.58 29.22 28.211 28.4 588,095
05/05/2014 28.5 29.02 28 28.9 499,287
05/02/2014 28.93 29.4188 28.41 28.85 627,464
05/01/2014 28.1 30.39 27.974 28.95 1,637,155
04/30/2014 25.48 25.64 24.5 25.44 1,138,052
04/29/2014 24.52 25.8 24.1 25.75 931,972
04/28/2014 25.64 26.565 24.04 24.49 1,070,737
04/25/2014 27.62 27.905 25.3 25.4201 892,477
04/24/2014 30.45 30.852 27.5 27.89 1,171,397
04/23/2014 31.68 31.73 30.26 30.29 481,804
04/22/2014 30.19 32.3 29.914 31.79 820,641
04/21/2014 29.6 30.32 28.95 30.225 438,986
04/17/2014 28.01 29.8 27.51 29.61 778,063
04/16/2014 29.76 29.85 27.82 27.99 1,364,811
04/15/2014 29.35 29.79 28.01 29.33 923,877
04/14/2014 31.89 31.9998 28.91 29.27 1,107,042
04/11/2014 31.91 33.05 31.07 31.67 669,831
04/10/2014 35.69 35.69 31.75 32.33 904,745
04/09/2014 34.15 36.06 33.8 35.91 394,032
04/08/2014 33.79 34.6 33.36 33.97 438,774
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?