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 (%)
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%)
Nov 01, 2016
78.34
78.34
75.61
75.94
946,202
-2.44(-3.11%)
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%)
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
.