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 (%)
Feb 28, 2017
79.07
79.71
78.01
78.77
671,510
-0.58(-0.73%)
Feb 27, 2017
79.69
79.83
78.40
79.35
519,862
-0.29(-0.36%)
Feb 24, 2017
81.19
81.19
79.49
79.64
529,903
-1.68(-2.07%)
Feb 23, 2017
82.04
82.80
80.80
81.32
447,622
-1.66(-2.00%)
Feb 22, 2017
83.46
83.87
82.77
82.98
316,255
-0.58(-0.69%)
Feb 21, 2017
82.32
84.36
82.32
83.56
650,271
+1.72(+2.10%)
Feb 17, 2017
81.84
81.84
81.84
0
+0.31(+0.38%)
Feb 16, 2017
83.59
84.23
80.67
81.53
790,365
-1.86(-2.23%)
Feb 15, 2017
81.70
84.13
81.23
83.39
622,240
+0.92(+1.12%)
Feb 14, 2017
81.47
82.93
80.85
82.47
404,011
+0.46(+0.56%)
Feb 13, 2017
82.58
83.64
81.60
82.01
561,256
-0.49(-0.59%)
Feb 10, 2017
82.71
83.65
81.94
82.50
401,067
-0.15(-0.18%)
Feb 09, 2017
82.71
83.29
81.11
82.65
492,854
+1.36(+1.67%)
Feb 08, 2017
82.50
82.72
80.23
81.29
648,791
-1.05(-1.28%)
Feb 07, 2017
81.90
83.28
81.02
82.34
539,152
+0.48(+0.59%)
Feb 06, 2017
83.49
83.51
81.49
81.86
553,782
-1.95(-2.33%)
Feb 03, 2017
80.99
83.89
80.71
83.81
1,115,301
+3.09(+3.83%)
Feb 02, 2017
80.04
80.81
79.13
80.72
655,925
+0.63(+0.79%)
Feb 01, 2017
80.14
81.44
79.69
80.09
869,432
-0.07(-0.09%)
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%)
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
.