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, 2020
123.00
126.92
120.05
122.81
2,565,300
-3.08(-2.45%)
Jan 30, 2020
128.40
128.40
124.41
125.89
1,583,330
-2.10(-1.64%)
Jan 29, 2020
128.18
129.52
127.89
127.99
614,493
-0.14(-0.11%)
Jan 28, 2020
128.81
129.98
127.32
128.13
531,418
-0.10(-0.08%)
Jan 27, 2020
125.68
128.67
125.00
128.23
683,781
-0.35(-0.27%)
Jan 24, 2020
127.70
129.69
127.17
128.58
769,500
+1.42(+1.12%)
Jan 23, 2020
126.15
127.66
124.63
127.16
922,539
+0.45(+0.36%)
Jan 22, 2020
126.00
128.28
125.48
126.71
1,152,135
+1.99(+1.60%)
Jan 21, 2020
123.55
125.60
122.42
124.72
464,063
+1.46(+1.18%)
Jan 17, 2020
125.69
126.39
121.88
123.26
722,500
-2.10(-1.68%)
Jan 16, 2020
123.87
126.57
123.50
125.36
481,058
+1.92(+1.56%)
Jan 15, 2020
123.16
125.86
123.16
123.44
470,948
+1.00(+0.82%)
Jan 14, 2020
121.62
123.43
121.49
122.44
821,338
+1.09(+0.90%)
Jan 13, 2020
120.01
122.18
118.61
121.35
955,718
-0.49(-0.40%)
Jan 10, 2020
122.02
123.81
120.98
121.84
650,400
-0.03(-0.02%)
Jan 09, 2020
125.19
125.50
120.35
121.87
1,352,758
-1.98(-1.60%)
Jan 08, 2020
122.06
125.06
122.06
123.85
742,960
+1.62(+1.33%)
Jan 07, 2020
120.90
122.49
119.91
122.23
543,594
+1.82(+1.51%)
Jan 06, 2020
117.69
120.64
116.78
120.41
803,682
+2.26(+1.91%)
Jan 03, 2020
115.76
118.47
115.21
118.15
511,800
+0.92(+0.78%)
Jan 02, 2020
115.75
117.29
114.49
117.23
416,940
+2.45(+2.13%)
Dec 31, 2019
114.86
115.89
114.00
114.78
246,200
-0.74(-0.64%)
Dec 30, 2019
114.55
116.00
113.24
115.52
366,619
+1.19(+1.04%)
Dec 27, 2019
114.89
114.89
112.80
114.33
751,900
-0.41(-0.36%)
Dec 26, 2019
115.89
116.64
114.56
114.74
250,063
-0.69(-0.60%)
Dec 24, 2019
115.99
116.58
115.05
115.43
154,700
-0.85(-0.73%)
Dec 23, 2019
116.69
117.84
115.29
116.28
388,880
+0.49(+0.42%)
Dec 20, 2019
119.04
119.04
115.46
115.79
630,300
-2.45(-2.07%)
Dec 19, 2019
115.80
118.49
115.60
118.24
517,791
+2.14(+1.84%)
Dec 18, 2019
116.47
118.19
115.71
116.10
543,877
+0.19(+0.16%)
Dec 17, 2019
113.41
116.28
113.41
115.91
957,756
+2.24(+1.97%)
Dec 16, 2019
114.49
114.99
113.59
113.67
534,386
+0.07(+0.06%)
Dec 13, 2019
112.97
113.70
112.20
113.60
586,000
+0.74(+0.66%)
Dec 12, 2019
113.00
114.63
111.99
112.86
388,151
-0.13(-0.12%)
Dec 11, 2019
113.99
113.99
111.50
112.99
402,301
-0.79(-0.69%)
Dec 10, 2019
114.93
116.52
113.58
113.78
574,362
-1.34(-1.16%)
Dec 09, 2019
114.72
115.74
114.00
115.12
575,442
-0.15(-0.13%)
Dec 06, 2019
119.16
119.16
115.26
115.27
507,500
-3.12(-2.64%)
Dec 05, 2019
119.06
119.99
118.12
118.39
367,823
-0.98(-0.82%)
Dec 04, 2019
119.92
121.22
119.00
119.37
395,319
+0.10(+0.08%)
Dec 03, 2019
116.82
119.45
116.25
119.27
604,570
+0.63(+0.53%)
Dec 02, 2019
118.64
119.44
116.88
118.64
608,185
-0.05(-0.04%)
Nov 29, 2019
119.33
120.16
118.38
118.69
310,500
-0.80(-0.67%)
Nov 27, 2019
118.40
120.00
117.55
119.49
619,600
+1.44(+1.22%)
Nov 26, 2019
118.22
119.55
117.61
118.05
429,639
-0.41(-0.35%)
Nov 25, 2019
118.87
120.63
118.32
118.46
535,861
-0.10(-0.08%)
Nov 22, 2019
120.11
122.02
118.35
118.56
565,400
-1.44(-1.20%)
Nov 21, 2019
119.22
120.07
117.41
120.00
559,712
+0.41(+0.34%)
Nov 20, 2019
117.78
120.98
117.78
119.59
468,637
+1.29(+1.09%)
Nov 19, 2019
118.36
119.61
117.80
118.30
351,943
+0.36(+0.31%)
Nov 18, 2019
117.50
118.68
116.68
117.94
301,818
-0.09(-0.08%)
Nov 15, 2019
117.85
118.19
116.57
118.03
290,100
+0.91(+0.78%)
Nov 14, 2019
118.11
118.74
116.92
117.12
596,652
-0.97(-0.82%)
Nov 13, 2019
117.39
118.72
116.95
118.09
373,688
+0.69(+0.59%)
Nov 12, 2019
116.31
117.89
115.79
117.40
537,259
+1.07(+0.92%)
Nov 11, 2019
115.59
116.96
115.00
116.33
227,291
+0.13(+0.11%)
Nov 08, 2019
114.67
116.67
113.63
116.20
371,600
+1.99(+1.74%)
Nov 07, 2019
115.07
116.82
114.08
114.21
397,871
-0.12(-0.10%)
Nov 06, 2019
115.62
116.14
114.22
114.33
604,221
-0.93(-0.81%)
Nov 05, 2019
114.66
115.59
113.90
115.26
844,120
+1.00(+0.88%)
Nov 04, 2019
118.84
119.25
113.89
114.26
915,258
-3.55(-3.01%)
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
.