Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Proofpoint Inc
(NQ:
PFPT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
41.94
43.37
40.21
40.48
2,032,218
+3.95(+10.81%)
Jan 30, 2014
35.52
37.97
35.52
36.53
744,795
+1.62(+4.64%)
Jan 29, 2014
36.00
36.17
34.87
34.91
375,599
-1.26(-3.48%)
Jan 28, 2014
35.95
36.91
35.60
36.17
331,319
+0.42(+1.17%)
Jan 27, 2014
36.50
36.92
35.32
35.75
369,848
-0.85(-2.32%)
Jan 24, 2014
37.12
37.25
35.93
36.60
304,486
-0.64(-1.72%)
Jan 23, 2014
37.72
37.72
36.94
37.24
295,844
-0.50(-1.32%)
Jan 22, 2014
37.96
38.34
37.20
37.74
214,997
-0.25(-0.66%)
Jan 21, 2014
40.00
40.00
37.25
37.99
487,956
-0.19(-0.50%)
Jan 17, 2014
37.75
38.18
38.18
38.18
608,400
+0.54(+1.43%)
Jan 16, 2014
37.56
38.46
37.39
37.64
354,596
+0.79(+2.14%)
Jan 15, 2014
35.74
37.90
35.74
36.85
749,203
+1.11(+3.11%)
Jan 14, 2014
35.10
36.68
34.95
35.74
596,557
+0.71(+2.03%)
Jan 13, 2014
35.75
35.98
34.89
35.03
364,897
-0.80(-2.23%)
Jan 10, 2014
35.40
36.66
34.44
35.83
363,427
+0.46(+1.30%)
Jan 09, 2014
36.20
36.56
35.02
35.37
556,078
-0.79(-2.18%)
Jan 08, 2014
36.18
36.70
35.73
36.16
415,716
+0.05(+0.14%)
Jan 07, 2014
35.47
36.41
35.12
36.11
1,000,430
+1.09(+3.11%)
Jan 06, 2014
34.31
35.61
34.09
35.02
829,070
+0.84(+2.46%)
Jan 03, 2014
32.83
34.97
32.56
34.18
904,224
+1.78(+5.49%)
Jan 02, 2014
32.93
33.12
31.81
32.40
466,232
-0.77(-2.32%)
Dec 31, 2013
33.44
33.17
33.17
33.17
353,000
-0.34(-1.01%)
Dec 30, 2013
32.31
33.84
31.84
33.51
456,699
+1.20(+3.71%)
Dec 27, 2013
31.34
32.36
31.08
32.31
303,658
+1.02(+3.26%)
Dec 26, 2013
31.46
31.51
30.76
31.29
276,004
-0.12(-0.38%)
Dec 24, 2013
31.18
32.23
30.46
31.41
252,824
+0.19(+0.61%)
Dec 23, 2013
29.80
31.41
29.37
31.22
653,759
+1.57(+5.30%)
Dec 20, 2013
29.68
29.78
29.38
29.65
559,789
+0.33(+1.13%)
Dec 19, 2013
29.11
29.52
29.11
29.32
227,559
+0.20(+0.69%)
Dec 18, 2013
29.34
29.34
28.50
29.12
281,841
-0.17(-0.58%)
Dec 17, 2013
28.80
29.39
28.61
29.29
266,092
+0.56(+1.95%)
Dec 16, 2013
29.47
29.67
28.24
28.73
481,409
-0.54(-1.84%)
Dec 13, 2013
28.61
29.66
28.15
29.27
450,619
+1.17(+4.16%)
Dec 12, 2013
28.37
28.42
27.76
28.10
211,554
-0.34(-1.20%)
Dec 11, 2013
29.08
29.16
28.19
28.44
216,420
-0.56(-1.93%)
Dec 10, 2013
28.10
29.29
27.92
29.00
641,142
+0.83(+2.95%)
Dec 09, 2013
28.27
28.41
26.92
28.17
950,115
+0.14(+0.50%)
Dec 06, 2013
29.45
29.49
27.79
28.03
0
-1.42(-4.82%)
Dec 05, 2013
29.87
29.90
28.35
29.45
0
-0.90(-2.97%)
Dec 04, 2013
30.85
31.39
30.25
30.35
0
-0.68(-2.19%)
Dec 03, 2013
30.66
31.18
30.70
31.03
195,610
+0.23(+0.75%)
Dec 02, 2013
30.44
31.03
30.17
30.80
202,137
+0.30(+0.98%)
Nov 29, 2013
30.92
31.00
30.50
30.50
0
-0.25(-0.81%)
Nov 27, 2013
30.75
30.96
30.55
30.75
0
+0.07(+0.23%)
Nov 26, 2013
30.14
30.74
29.75
30.68
0
+0.67(+2.23%)
Nov 25, 2013
30.30
30.36
29.67
30.01
199,512
-0.24(-0.79%)
Nov 22, 2013
30.44
30.86
30.10
30.25
0
-0.13(-0.43%)
Nov 21, 2013
30.09
30.88
30.03
30.38
75,216
+0.38(+1.27%)
Nov 20, 2013
30.50
30.70
29.72
30.00
0
-0.41(-1.35%)
Nov 19, 2013
30.04
30.99
29.60
30.41
257,618
+0.20(+0.66%)
Nov 18, 2013
30.87
30.87
29.80
30.21
0
-0.72(-2.33%)
Nov 15, 2013
30.52
31.06
30.08
30.93
0
+0.36(+1.18%)
Nov 14, 2013
31.55
31.55
30.36
30.57
0
-0.54(-1.74%)
Nov 12, 2013
30.70
31.16
30.58
31.11
0
+0.24(+0.78%)
Nov 11, 2013
31.19
31.72
30.66
30.87
0
-0.49(-1.56%)
Nov 08, 2013
29.79
31.43
29.04
31.36
0
+1.56(+5.23%)
Nov 07, 2013
30.83
30.83
29.52
29.80
491,679
-1.13(-3.65%)
Nov 06, 2013
30.58
31.11
30.10
30.93
183,205
+0.35(+1.14%)
Nov 05, 2013
30.85
30.88
30.22
30.58
0
-0.34(-1.10%)
Nov 04, 2013
31.10
31.21
30.57
30.92
220,682
-0.01(-0.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.