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 29, 2016
56.26
56.80
47.66
50.36
3,837,442
-3.47(-6.45%)
Jan 28, 2016
54.97
55.03
52.77
53.83
1,400,187
-1.22(-2.22%)
Jan 27, 2016
58.00
58.07
55.00
55.05
749,168
-3.64(-6.20%)
Jan 26, 2016
56.97
59.40
55.59
58.69
558,204
+1.78(+3.13%)
Jan 25, 2016
59.18
59.31
56.64
56.91
344,711
-2.45(-4.13%)
Jan 22, 2016
58.21
60.33
57.45
59.36
498,680
+2.04(+3.56%)
Jan 21, 2016
56.87
58.97
55.84
57.32
602,779
+1.35(+2.41%)
Jan 20, 2016
55.54
56.91
52.22
55.97
872,464
-0.33(-0.59%)
Jan 19, 2016
57.48
58.02
55.26
56.30
478,386
-0.70(-1.23%)
Jan 15, 2016
57.58
57.00
57.00
57.00
565,300
-2.45(-4.12%)
Jan 14, 2016
59.46
60.50
56.60
59.45
931,284
+0.00(+0.00%)
Jan 13, 2016
60.25
61.99
58.27
59.45
906,285
+0.66(+1.12%)
Jan 12, 2016
59.48
59.91
57.66
58.79
569,528
+0.02(+0.03%)
Jan 11, 2016
58.61
59.41
57.50
58.77
605,823
+0.37(+0.63%)
Jan 08, 2016
59.82
60.48
58.29
58.40
675,109
-1.44(-2.41%)
Jan 07, 2016
57.21
60.95
56.86
59.84
759,573
-1.83(-2.97%)
Jan 06, 2016
62.54
63.01
60.72
61.67
420,712
-1.75(-2.76%)
Jan 05, 2016
63.41
63.86
63.03
63.42
248,181
+0.02(+0.03%)
Jan 04, 2016
63.98
65.28
62.76
63.40
384,504
-1.61(-2.48%)
Dec 31, 2015
65.77
65.01
65.01
65.01
257,800
-1.11(-1.68%)
Dec 30, 2015
67.81
68.16
66.10
66.12
227,969
-1.62(-2.39%)
Dec 29, 2015
66.82
68.03
66.03
67.74
360,867
+1.25(+1.88%)
Dec 28, 2015
65.08
66.66
64.44
66.49
319,733
+0.98(+1.50%)
Dec 24, 2015
65.50
65.51
65.51
65.51
137,900
-0.17(-0.26%)
Dec 23, 2015
66.39
66.44
65.24
65.68
315,378
-0.33(-0.50%)
Dec 22, 2015
65.91
66.08
64.93
66.01
387,602
+0.19(+0.29%)
Dec 21, 2015
65.55
66.06
65.12
65.82
439,936
+0.82(+1.26%)
Dec 18, 2015
66.12
66.47
64.90
65.00
705,555
-1.51(-2.27%)
Dec 17, 2015
65.90
66.75
65.12
66.51
444,019
+0.68(+1.03%)
Dec 16, 2015
65.08
66.01
63.82
65.83
384,825
+1.03(+1.59%)
Dec 15, 2015
64.69
65.72
63.01
64.80
747,537
+0.64(+1.00%)
Dec 14, 2015
65.65
66.98
63.74
64.16
581,663
-1.63(-2.48%)
Dec 11, 2015
64.83
67.01
64.83
65.79
465,284
+0.06(+0.09%)
Dec 10, 2015
67.71
68.52
65.63
65.73
572,590
-2.11(-3.11%)
Dec 09, 2015
70.04
70.40
67.72
67.84
458,452
-2.30(-3.28%)
Dec 08, 2015
67.16
71.19
66.81
70.14
749,876
+1.93(+2.83%)
Dec 07, 2015
70.36
70.84
67.34
68.21
1,369,809
-2.78(-3.92%)
Dec 04, 2015
70.06
72.18
70.06
70.99
942,623
+1.21(+1.73%)
Dec 03, 2015
73.42
73.59
62.47
69.78
4,847,908
-3.14(-4.31%)
Dec 02, 2015
74.06
74.88
72.80
72.92
515,699
-1.39(-1.87%)
Dec 01, 2015
73.59
74.40
72.74
74.31
617,934
+1.00(+1.36%)
Nov 30, 2015
74.45
74.56
72.57
73.31
454,427
-1.10(-1.48%)
Nov 27, 2015
74.06
74.51
73.24
74.41
203,812
+0.27(+0.36%)
Nov 25, 2015
74.87
74.14
74.14
74.14
410,200
-0.45(-0.60%)
Nov 24, 2015
72.70
74.87
72.17
74.59
367,629
+1.63(+2.23%)
Nov 23, 2015
73.72
73.91
72.62
72.96
289,818
-0.28(-0.38%)
Nov 20, 2015
75.00
75.00
72.81
73.24
443,368
-1.38(-1.85%)
Nov 19, 2015
74.32
75.46
74.06
74.62
456,695
+0.38(+0.51%)
Nov 18, 2015
73.01
74.58
72.06
74.24
609,203
+1.15(+1.57%)
Nov 17, 2015
71.51
73.20
70.46
73.09
491,570
+1.88(+2.64%)
Nov 16, 2015
70.66
71.36
69.38
71.21
358,342
+0.09(+0.13%)
Nov 13, 2015
71.51
72.37
70.73
71.12
496,071
-0.89(-1.24%)
Nov 12, 2015
71.62
73.70
71.27
72.01
596,050
-0.07(-0.10%)
Nov 11, 2015
71.97
72.77
71.27
72.08
402,104
-0.03(-0.04%)
Nov 10, 2015
72.70
72.70
71.21
72.11
555,389
-0.30(-0.41%)
Nov 09, 2015
71.32
72.56
70.25
72.41
537,037
+0.54(+0.75%)
Nov 06, 2015
70.24
72.39
69.62
71.87
793,747
+1.25(+1.77%)
Nov 05, 2015
70.85
71.20
68.28
70.62
1,019,255
-0.94(-1.31%)
Nov 04, 2015
71.21
72.98
70.90
71.56
491,209
+0.73(+1.03%)
Nov 03, 2015
70.45
71.95
70.04
70.83
394,059
+0.01(+0.01%)
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
.