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, 2017
76.91
80.27
76.83
80.16
792,215
+2.82(+3.65%)
Jan 30, 2017
77.36
77.78
76.14
77.34
1,020,318
-0.59(-0.76%)
Jan 27, 2017
79.65
80.78
75.44
77.93
3,029,012
-4.70(-5.69%)
Jan 26, 2017
81.62
83.30
81.07
82.63
1,341,113
+1.83(+2.26%)
Jan 25, 2017
80.84
81.83
80.20
80.80
653,254
+1.08(+1.35%)
Jan 24, 2017
80.15
80.97
79.41
79.72
537,288
+0.18(+0.23%)
Jan 23, 2017
80.88
81.88
78.76
79.54
750,039
-1.07(-1.33%)
Jan 20, 2017
80.85
81.93
80.29
80.61
354,082
-0.24(-0.30%)
Jan 19, 2017
81.71
82.51
80.71
80.85
348,136
+0.02(+0.02%)
Jan 18, 2017
79.77
80.94
78.99
80.83
350,838
+1.26(+1.58%)
Jan 17, 2017
81.27
81.47
79.23
79.57
338,141
-2.32(-2.83%)
Jan 13, 2017
81.89
81.89
81.89
0
+0.81(+1.00%)
Jan 12, 2017
80.26
81.18
78.11
81.08
430,232
+0.66(+0.82%)
Jan 11, 2017
78.71
80.77
77.56
80.42
440,074
+2.16(+2.76%)
Jan 10, 2017
79.35
79.49
76.93
78.26
429,735
-0.47(-0.60%)
Jan 09, 2017
79.00
79.87
78.26
78.73
466,890
-0.45(-0.57%)
Jan 06, 2017
77.38
79.65
76.30
79.18
750,192
+2.18(+2.83%)
Jan 05, 2017
75.00
77.50
74.70
77.00
680,757
+2.28(+3.05%)
Jan 04, 2017
73.84
75.83
72.96
74.72
494,505
+1.36(+1.85%)
Jan 03, 2017
71.50
73.67
71.39
73.36
601,694
+2.71(+3.84%)
Dec 30, 2016
70.65
70.65
70.65
0
-0.35(-0.49%)
Dec 29, 2016
70.89
71.50
69.78
71.00
314,080
+0.28(+0.40%)
Dec 28, 2016
71.00
71.92
69.88
70.72
593,658
-0.78(-1.09%)
Dec 27, 2016
70.35
71.67
70.07
71.50
328,158
+0.92(+1.30%)
Dec 23, 2016
70.58
70.58
70.58
0
+1.17(+1.69%)
Dec 22, 2016
71.17
71.17
69.25
69.41
450,177
-1.42(-2.00%)
Dec 21, 2016
71.25
71.71
69.23
70.83
615,228
-0.73(-1.02%)
Dec 20, 2016
71.81
72.86
71.28
71.56
499,192
-0.16(-0.22%)
Dec 19, 2016
70.09
71.97
70.00
71.72
454,963
+1.53(+2.18%)
Dec 16, 2016
72.27
72.37
69.77
70.19
542,920
-1.68(-2.34%)
Dec 15, 2016
72.41
72.79
71.48
71.87
450,902
-0.08(-0.11%)
Dec 14, 2016
71.53
72.24
70.85
71.95
403,860
+0.23(+0.32%)
Dec 13, 2016
70.39
72.75
70.38
71.72
442,478
+1.34(+1.90%)
Dec 12, 2016
71.84
72.25
69.50
70.38
551,733
-1.88(-2.60%)
Dec 09, 2016
74.45
75.99
72.20
72.26
463,299
-2.56(-3.42%)
Dec 08, 2016
74.03
75.06
73.04
74.82
436,029
+0.85(+1.15%)
Dec 07, 2016
72.50
74.60
71.42
73.97
533,091
+1.10(+1.51%)
Dec 06, 2016
73.08
73.29
71.52
72.87
605,091
-0.27(-0.37%)
Dec 05, 2016
71.31
74.10
71.14
73.14
752,395
+2.00(+2.81%)
Dec 02, 2016
69.94
72.18
69.19
71.14
1,109,941
-0.23(-0.32%)
Dec 01, 2016
76.69
77.01
70.96
71.37
1,532,405
-5.64(-7.32%)
Nov 30, 2016
81.01
81.20
76.60
77.01
749,740
-3.28(-4.09%)
Nov 29, 2016
81.24
82.49
80.23
80.29
590,231
-1.23(-1.51%)
Nov 28, 2016
84.05
84.44
80.99
81.52
557,405
-2.55(-3.03%)
Nov 25, 2016
83.95
84.44
83.40
84.07
132,899
+0.08(+0.10%)
Nov 23, 2016
83.99
83.99
83.99
0
-0.94(-1.11%)
Nov 22, 2016
85.49
85.63
84.11
84.93
735,595
-2.51(-2.87%)
Nov 21, 2016
87.34
87.68
86.03
87.44
462,878
+0.84(+0.97%)
Nov 18, 2016
87.23
88.00
86.58
86.60
605,593
-0.36(-0.41%)
Nov 17, 2016
86.17
87.38
85.31
86.96
575,316
+0.68(+0.79%)
Nov 16, 2016
84.62
87.00
84.05
86.28
1,028,169
+2.06(+2.45%)
Nov 15, 2016
82.33
84.60
82.10
84.22
979,666
+2.48(+3.03%)
Nov 14, 2016
83.22
84.50
81.33
81.74
817,628
-0.59(-0.72%)
Nov 11, 2016
78.81
82.38
77.59
82.33
897,821
+3.32(+4.20%)
Nov 10, 2016
80.00
82.96
79.91
79.01
1,162,102
-0.59(-0.74%)
Nov 09, 2016
75.65
79.95
75.00
79.60
936,611
+2.55(+3.31%)
Nov 08, 2016
76.65
77.87
76.33
77.05
373,768
-0.09(-0.12%)
Nov 07, 2016
75.75
77.90
75.04
77.14
764,836
+3.35(+4.54%)
Nov 04, 2016
73.66
75.00
73.13
73.79
420,577
+0.44(+0.60%)
Nov 03, 2016
74.14
74.77
73.16
73.35
342,232
-0.78(-1.05%)
Nov 02, 2016
75.62
75.99
73.76
74.13
593,279
-1.81(-2.38%)
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
.