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 30, 2020
99.74
101.57
95.07
95.74
1,338,100
-7.45(-7.22%)
Oct 29, 2020
104.01
104.91
101.91
103.19
616,562
-1.09(-1.05%)
Oct 28, 2020
104.71
105.35
102.53
104.28
428,854
-1.41(-1.33%)
Oct 27, 2020
106.33
108.00
105.59
105.69
373,216
-0.88(-0.83%)
Oct 26, 2020
107.24
107.64
103.42
106.57
583,684
-0.91(-0.85%)
Oct 23, 2020
108.43
108.79
106.92
107.48
317,500
-0.97(-0.89%)
Oct 22, 2020
108.73
108.77
105.81
108.45
302,132
+0.58(+0.54%)
Oct 21, 2020
108.47
108.64
105.56
107.87
576,887
+0.32(+0.30%)
Oct 20, 2020
110.37
111.73
107.44
107.55
299,328
-1.87(-1.71%)
Oct 19, 2020
111.02
112.09
109.23
109.42
282,131
-1.20(-1.08%)
Oct 16, 2020
111.98
112.13
110.03
110.62
362,200
-0.78(-0.70%)
Oct 15, 2020
108.19
111.71
107.84
111.40
337,035
-0.49(-0.44%)
Oct 14, 2020
112.55
113.74
111.01
111.89
510,251
-0.14(-0.12%)
Oct 13, 2020
111.76
112.69
110.94
112.03
368,812
+0.87(+0.78%)
Oct 12, 2020
110.81
112.05
110.25
111.16
310,951
+1.80(+1.65%)
Oct 09, 2020
108.10
109.77
108.10
109.36
427,400
+1.52(+1.41%)
Oct 08, 2020
109.00
110.14
106.00
107.84
335,898
-0.66(-0.61%)
Oct 07, 2020
104.72
109.34
104.57
108.50
556,791
+3.98(+3.81%)
Oct 06, 2020
103.69
106.45
103.69
104.52
396,255
+0.90(+0.87%)
Oct 05, 2020
102.61
104.31
101.22
103.62
683,011
+1.77(+1.74%)
Oct 02, 2020
102.42
104.91
101.22
101.85
719,500
-2.51(-2.41%)
Oct 01, 2020
105.98
106.85
104.06
104.36
714,851
-1.19(-1.13%)
Sep 30, 2020
104.66
106.76
103.55
105.55
564,839
+0.68(+0.65%)
Sep 29, 2020
105.66
106.91
104.84
104.87
500,332
-0.85(-0.80%)
Sep 28, 2020
106.58
107.39
105.23
105.72
509,521
+0.23(+0.22%)
Sep 25, 2020
102.99
106.19
102.11
105.49
330,700
+2.75(+2.68%)
Sep 24, 2020
102.68
103.66
101.12
102.74
588,068
-0.85(-0.82%)
Sep 23, 2020
105.94
108.45
103.41
103.59
480,825
-2.67(-2.51%)
Sep 22, 2020
105.00
106.44
102.27
106.26
722,289
+2.95(+2.86%)
Sep 21, 2020
101.86
103.57
101.35
103.31
508,033
-0.26(-0.25%)
Sep 18, 2020
102.98
104.35
101.20
103.57
632,500
+0.38(+0.37%)
Sep 17, 2020
101.40
103.39
100.78
103.19
538,211
-0.51(-0.49%)
Sep 16, 2020
102.66
105.08
102.09
103.70
469,636
+1.67(+1.64%)
Sep 15, 2020
103.05
103.05
101.00
102.03
1,014,298
-0.53(-0.52%)
Sep 14, 2020
103.34
104.69
101.85
102.56
458,698
+0.87(+0.86%)
Sep 11, 2020
103.16
104.12
99.79
101.69
522,100
-0.69(-0.67%)
Sep 10, 2020
106.33
107.50
102.00
102.38
587,350
-3.07(-2.91%)
Sep 09, 2020
106.00
107.45
103.98
105.45
675,457
+0.91(+0.87%)
Sep 08, 2020
106.15
106.30
103.29
104.54
735,865
-2.97(-2.76%)
Sep 04, 2020
110.34
112.15
105.31
107.51
604,000
-3.86(-3.47%)
Sep 03, 2020
116.00
116.00
110.16
111.37
784,579
-5.80(-4.95%)
Sep 02, 2020
115.81
117.57
113.70
117.17
957,305
+1.78(+1.54%)
Sep 01, 2020
111.38
116.50
110.28
115.39
1,064,399
+5.72(+5.22%)
Aug 31, 2020
111.03
111.86
109.20
109.67
515,377
-1.36(-1.22%)
Aug 28, 2020
111.42
112.74
110.09
111.03
375,100
-0.23(-0.21%)
Aug 27, 2020
112.62
112.90
109.95
111.26
415,976
-0.44(-0.39%)
Aug 26, 2020
113.50
113.84
110.77
111.70
709,294
-1.56(-1.38%)
Aug 25, 2020
111.46
113.70
110.52
113.26
608,111
+1.48(+1.32%)
Aug 24, 2020
111.16
111.98
110.20
111.78
587,342
+1.70(+1.54%)
Aug 21, 2020
110.57
111.59
108.56
110.08
564,500
-0.92(-0.83%)
Aug 20, 2020
109.27
111.61
108.79
111.00
550,098
+1.18(+1.07%)
Aug 19, 2020
111.50
113.22
109.47
109.82
652,502
+1.51(+1.39%)
Aug 18, 2020
109.37
109.64
107.94
108.31
708,130
-0.27(-0.25%)
Aug 17, 2020
107.25
108.97
107.25
108.58
475,012
+1.78(+1.67%)
Aug 14, 2020
108.00
108.26
106.23
106.80
246,100
-0.95(-0.88%)
Aug 13, 2020
105.95
109.02
105.85
107.75
547,457
+2.33(+2.21%)
Aug 12, 2020
105.54
106.62
104.72
105.42
581,667
+0.92(+0.88%)
Aug 11, 2020
107.27
107.87
104.45
104.50
866,195
-3.17(-2.94%)
Aug 10, 2020
109.11
110.20
107.05
107.67
551,964
-1.43(-1.31%)
Aug 07, 2020
109.19
111.22
108.21
109.10
555,600
-0.25(-0.23%)
Aug 06, 2020
113.26
113.26
108.40
109.35
1,221,796
-3.66(-3.24%)
Aug 05, 2020
115.50
115.94
111.80
113.01
945,261
-2.96(-2.55%)
Aug 04, 2020
115.87
116.70
114.00
115.97
843,635
+1.63(+1.43%)
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
.