Proofpoint Inc (NQ: PFPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	75.34	78.74	74.72	78.38	1,390,693	+3.35(+4.46%)
Oct 28, 2016	74.30	76.43	73.62	75.03	405,318	+0.25(+0.33%)
Oct 27, 2016	76.73	76.95	74.45	74.78	649,314	-1.33(-1.75%)
Oct 26, 2016	76.58	77.65	75.88	76.11	466,416	-0.96(-1.25%)
Oct 25, 2016	78.39	78.91	76.97	77.07	489,918	-1.18(-1.51%)
Oct 24, 2016	77.64	79.78	77.18	78.25	1,024,613	+0.86(+1.11%)
Oct 21, 2016	76.00	77.90	74.37	77.39	3,024,192	+7.61(+10.91%)
Oct 20, 2016	69.24	70.33	68.45	69.78	1,172,513	+0.06(+0.09%)
Oct 19, 2016	70.56	71.58	69.61	69.72	612,140	-1.19(-1.68%)
Oct 18, 2016	71.05	71.70	70.31	70.91	1,099,812	+0.61(+0.87%)
Oct 17, 2016	70.80	71.00	70.07	70.30	415,764	-0.22(-0.31%)
Oct 14, 2016	70.79	71.89	69.93	70.52	613,167	+0.46(+0.66%)
Oct 13, 2016	69.39	70.79	68.65	70.06	588,367	+0.54(+0.78%)
Oct 12, 2016	68.86	69.72	68.04	69.52	1,119,315	-1.50(-2.11%)
Oct 11, 2016	73.16	73.45	70.62	71.02	447,271	-2.40(-3.27%)
Oct 10, 2016	74.05	74.72	73.36	73.42	413,697	-0.05(-0.07%)
Oct 07, 2016	73.04	73.72	72.66	73.47	399,482	+0.29(+0.40%)
Oct 06, 2016	73.62	73.62	72.11	73.18	282,881	-0.23(-0.31%)
Oct 05, 2016	74.23	74.86	73.34	73.41	357,432	-0.77(-1.04%)
Oct 04, 2016	73.32	74.76	72.44	74.18	468,123	+0.69(+0.94%)
Oct 03, 2016	74.35	74.85	73.29	73.49	401,834	-1.36(-1.82%)
Sep 30, 2016	75.79	75.79	73.67	74.85	906,718	-0.41(-0.54%)
Sep 29, 2016	78.47	78.57	75.20	75.26	716,369	-3.45(-4.38%)
Sep 28, 2016	78.73	78.93	77.43	78.71	1,222,759	+0.47(+0.60%)
Sep 27, 2016	76.33	78.30	76.03	78.24	933,668	+1.88(+2.46%)
Sep 26, 2016	76.30	76.95	75.85	76.36	324,452	-0.16(-0.21%)
Sep 23, 2016	76.44	77.42	76.03	76.52	393,807	+0.44(+0.58%)
Sep 22, 2016	76.63	76.98	75.56	76.08	1,079,662	+0.32(+0.42%)
Sep 21, 2016	74.19	75.88	74.01	75.76	645,012	+1.12(+1.50%)
Sep 20, 2016	75.95	76.02	74.14	74.64	481,630	-0.95(-1.26%)
Sep 19, 2016	77.39	77.64	75.55	75.59	509,138	-1.03(-1.34%)
Sep 16, 2016	76.28	76.92	75.48	76.62	542,078	+0.50(+0.66%)
Sep 15, 2016	74.93	76.22	74.65	76.12	436,670	+1.19(+1.59%)
Sep 14, 2016	74.95	75.89	74.45	74.93	499,323	+0.37(+0.50%)
Sep 13, 2016	75.73	76.15	73.93	74.56	467,100	-1.38(-1.82%)
Sep 12, 2016	75.22	76.18	74.40	75.94	592,706	+0.41(+0.54%)
Sep 09, 2016	76.49	78.18	75.43	75.53	654,790	-1.37(-1.78%)
Sep 08, 2016	78.10	78.40	76.82	76.90	603,548	-1.59(-2.03%)
Sep 07, 2016	80.00	80.67	78.22	78.49	606,052	-1.46(-1.83%)
Sep 06, 2016	79.41	79.99	79.14	79.95	646,535	+0.59(+0.74%)
Sep 02, 2016	78.54	79.36	79.36	79.36	368,700	+1.17(+1.50%)
Sep 01, 2016	76.83	78.20	76.41	78.19	644,903	+1.24(+1.61%)
Aug 31, 2016	77.25	77.67	76.42	76.95	514,275	-0.69(-0.89%)
Aug 30, 2016	77.66	78.03	76.96	77.64	417,439	+0.14(+0.18%)
Aug 29, 2016	77.65	78.30	77.35	77.50	315,799	+0.30(+0.39%)
Aug 26, 2016	76.77	77.76	76.35	77.20	383,235	+0.70(+0.92%)
Aug 25, 2016	75.69	76.63	75.50	76.50	267,900	+0.76(+1.00%)
Aug 24, 2016	76.20	76.99	75.30	75.74	274,035	-0.75(-0.98%)
Aug 23, 2016	75.65	76.98	75.46	76.49	347,843	+1.27(+1.69%)
Aug 22, 2016	76.00	76.28	75.00	75.22	388,363	-0.93(-1.22%)
Aug 19, 2016	75.96	77.46	74.72	76.15	492,283	+0.11(+0.14%)
Aug 18, 2016	74.89	76.36	74.52	76.04	445,062	+1.34(+1.79%)
Aug 17, 2016	75.84	75.94	74.12	74.70	362,856	-0.98(-1.29%)
Aug 16, 2016	75.63	76.60	74.88	75.68	437,883	-0.42(-0.55%)
Aug 15, 2016	75.18	77.16	75.14	76.10	453,495	+1.22(+1.63%)
Aug 12, 2016	75.02	75.38	74.32	74.88	200,799	-0.22(-0.29%)
Aug 11, 2016	74.63	75.62	74.24	75.10	336,273	+0.65(+0.87%)
Aug 10, 2016	75.04	75.44	73.44	74.45	295,302	-0.92(-1.22%)
Aug 09, 2016	74.08	75.70	73.84	75.37	469,774	+1.56(+2.11%)
Aug 08, 2016	74.94	75.39	73.76	73.81	377,908	-1.08(-1.44%)
Aug 05, 2016	74.37	75.23	74.23	74.89	451,811	+0.65(+0.88%)
Aug 04, 2016	75.50	75.94	73.87	74.24	460,892	-1.24(-1.64%)
Aug 03, 2016	74.33	75.61	74.33	75.48	450,557	+0.81(+1.08%)
Aug 02, 2016	75.58	76.30	73.55	74.67	821,976	-0.63(-0.84%)