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 (%)
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%)
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
.