PFPT

Proofpoint, Inc. Historical Stock Prices

$48.17
*  
1.26
2.69%
Get PFPT Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading PFPT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PFPT Pre-Market
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  47.73  49.07  47.47  48.17 429,557
12/18/2014 47.73 49.07 47.47 48.17 428,643
12/17/2014 45.35 47.38 45.24 46.91 328,364
12/16/2014 45.7 46.52 45.08 45.35 322,192
12/15/2014 46.74 48.28 45.56 45.99 376,295
12/12/2014 46.56 47.475 45.77 45.82 452,001
12/11/2014 47.56 48.59 47.18 47.39 503,438
12/10/2014 47.78 48.41 46.99 47.2 574,387
12/09/2014 46.16 47.91 44.5001 47.85 442,298
12/08/2014 47.54 48.248 46.335 46.87 409,685
12/05/2014 46.68 47.99 46.45 47.73 447,229
12/04/2014 45.28 46.79 44.25 46.52 1,106,344
12/03/2014 44.68 46.15 44.16 45.24 413,512
12/02/2014 42.1 45.05 41.61 44.75 385,451
12/01/2014 43.32 43.51 42 42.05 247,340
11/28/2014 44.32 45.4 43.27 43.42 178,607
11/26/2014 42.5 44.51 42.0578 44.3 249,933
11/25/2014 42.69 43.21 41.69 42.41 398,343
11/24/2014 42.22 43.07 41.89 42.66 285,357
11/21/2014 42.91 43.55 41.9 42.24 319,102
11/20/2014 41.13 42.43 40.8 42.17 232,892
11/19/2014 43.07 43.07 41.42 41.46 347,091
11/18/2014 43.4 44.4 42.86 43.01 270,813
11/17/2014 43.6 44.47 42.34 43.25 288,016
11/14/2014 44.25 44.59 43.48 43.86 315,941
11/13/2014 44.39 45.26 44.1 44.21 422,408
11/12/2014 44.24 45.38 44.1 44.46 295,432
11/11/2014 45.75 45.99 44.51 44.63 414,595
11/10/2014 44 45.5 43.51 45.23 416,439
11/07/2014 42.87 44.1 42.46 44 363,494
11/06/2014 42.85 43.68 42.3 42.75 321,704
11/05/2014 43.78 44.03 42.47 42.92 265,151
11/04/2014 42.89 44.11 42.5 43.73 348,426
11/03/2014 43.93 44.18 42.03 43.18 774,018
10/31/2014 43.97 44.13 42.99 44.04 545,714
10/30/2014 41.11 43 40.4 42.8 562,344
10/29/2014 40.86 41.5 39.7284 41.19 388,893
10/28/2014 39.28 41.06 38.6 40.98 533,498
10/27/2014 38.86 39.56 38.01 38.99 523,776
10/24/2014 38.84 39.92 37.12 39.37 1,151,398
10/23/2014 37.14 38.44 36.864 37.65 470,781
10/22/2014 38.49 38.49 36.16 36.5 368,411
10/21/2014 37.35 38.26 36.54 38.2 275,575
10/20/2014 35.64 37.21 35.64 37.17 308,841
10/17/2014 37.78 37.78 35.25 35.94 548,435
10/16/2014 34.84 37.81 33.6062 37.04 548,632
10/15/2014 32.99 36.57 30.07 35.78 583,246
10/14/2014 33.85 35.58 33.45 33.63 611,584
10/13/2014 34.47 35.24 33.155 33.44 432,381
10/10/2014 36.42 36.95 34.31 34.34 544,092
10/09/2014 38.39 38.84 36.6 36.7 392,445
10/08/2014 37.69 38.81 36.62 38.53 295,494
10/07/2014 38.98 38.98 37.01 37.78 431,272
10/06/2014 39.51 39.97 38.31 39.53 514,138
10/03/2014 37.93 39.73 37.7 39.49 343,575
10/02/2014 36.08 38.02 35.61 37.46 399,345
10/01/2014 37.14 37.41 35.05 35.99 722,783
09/30/2014 38.12 38.12 37.05 37.14 455,039
09/29/2014 37.41 38.5 37.21 38.08 254,977
09/26/2014 37.36 38.12 36.864 38.03 244,361
09/25/2014 38.85 38.85 36.9 37.16 313,009
09/24/2014 36.43 38.9 36.43 38.9 390,890
09/23/2014 38.36 38.36 36.42 36.43 385,162
09/22/2014 38.34 38.795 37.44 38.45 407,452
09/19/2014 38.71 38.82 37.89 38.68 1,149,143
09/18/2014 38.79 39.23 38.02 38.4 310,987
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?