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 27, 2015
57.16
57.95
56.50
56.64
794,226
-0.69(-1.20%)
Feb 26, 2015
56.56
57.92
56.31
57.33
832,253
+0.85(+1.50%)
Feb 25, 2015
56.67
57.54
55.61
56.48
570,886
-0.07(-0.12%)
Feb 24, 2015
57.02
57.02
55.88
56.55
383,751
-0.07(-0.12%)
Feb 23, 2015
57.26
57.26
55.64
56.62
543,637
-0.62(-1.08%)
Feb 20, 2015
57.20
58.40
56.90
57.24
558,487
+0.01(+0.02%)
Feb 19, 2015
54.96
57.43
54.96
57.23
390,129
+1.78(+3.22%)
Feb 18, 2015
55.27
55.63
53.54
55.45
325,212
-0.05(-0.10%)
Feb 17, 2015
55.88
56.47
55.01
55.50
339,734
-0.47(-0.84%)
Feb 13, 2015
55.89
55.97
55.97
55.97
348,200
+0.38(+0.68%)
Feb 12, 2015
55.75
56.17
54.41
55.59
332,007
+0.61(+1.11%)
Feb 11, 2015
53.54
55.65
53.47
54.98
746,986
+1.45(+2.71%)
Feb 10, 2015
52.64
53.88
52.16
53.53
501,888
+1.44(+2.76%)
Feb 09, 2015
52.74
53.25
51.87
52.09
253,253
-1.02(-1.92%)
Feb 06, 2015
53.41
54.37
52.40
53.11
355,774
-0.50(-0.93%)
Feb 05, 2015
51.57
53.72
51.40
53.61
585,686
+2.36(+4.60%)
Feb 04, 2015
50.00
51.45
49.68
51.25
565,210
+0.84(+1.67%)
Feb 03, 2015
50.77
51.05
50.07
50.41
472,331
-0.41(-0.81%)
Feb 02, 2015
50.04
50.95
48.99
50.82
708,531
+0.82(+1.64%)
Jan 30, 2015
52.64
52.83
51.51
50.00
1,583,517
-0.12(-0.24%)
Jan 29, 2015
49.60
50.71
48.65
50.12
896,100
+0.51(+1.03%)
Jan 28, 2015
50.70
51.76
49.13
49.61
541,260
-0.88(-1.74%)
Jan 27, 2015
51.35
52.18
50.44
50.49
391,161
-1.88(-3.59%)
Jan 26, 2015
51.78
52.39
50.29
52.37
805,457
+0.80(+1.55%)
Jan 23, 2015
50.31
52.79
49.59
51.57
585,451
+1.38(+2.75%)
Jan 22, 2015
49.44
50.20
48.86
50.19
723,861
+1.19(+2.43%)
Jan 21, 2015
49.37
50.00
47.88
49.00
358,019
-0.42(-0.85%)
Jan 20, 2015
48.57
49.63
47.63
49.42
328,042
+0.76(+1.56%)
Jan 16, 2015
46.38
48.76
45.71
48.66
409,554
+2.13(+4.58%)
Jan 15, 2015
48.74
48.94
45.37
46.53
449,922
-2.14(-4.40%)
Jan 14, 2015
49.57
50.00
48.39
48.67
526,374
-1.54(-3.07%)
Jan 13, 2015
51.27
51.50
49.52
50.21
673,007
-0.08(-0.16%)
Jan 12, 2015
49.76
50.80
49.38
50.29
495,799
+0.50(+1.00%)
Jan 09, 2015
49.96
50.60
49.38
49.79
263,050
+0.08(+0.16%)
Jan 08, 2015
48.16
50.09
47.82
49.71
363,979
+2.03(+4.26%)
Jan 07, 2015
47.62
48.00
47.13
47.68
366,291
+0.54(+1.15%)
Jan 06, 2015
48.02
48.59
46.31
47.14
380,078
-0.68(-1.42%)
Jan 05, 2015
47.35
48.83
47.15
47.82
397,931
+0.36(+0.76%)
Jan 02, 2015
48.63
48.99
46.83
47.46
299,639
-0.77(-1.60%)
Dec 31, 2014
48.74
48.23
48.23
48.23
239,800
-0.37(-0.76%)
Dec 30, 2014
48.97
49.74
47.90
48.60
160,900
-0.61(-1.24%)
Dec 29, 2014
49.72
50.21
48.64
49.21
262,161
-0.52(-1.05%)
Dec 26, 2014
49.83
50.01
49.15
49.73
150,469
+0.14(+0.28%)
Dec 24, 2014
49.88
49.59
49.59
49.59
169,900
-0.13(-0.26%)
Dec 23, 2014
50.36
50.39
49.10
49.72
244,138
-0.20(-0.40%)
Dec 22, 2014
50.05
50.72
49.35
49.92
306,804
-0.28(-0.56%)
Dec 19, 2014
48.17
50.34
47.78
50.20
1,010,587
+2.03(+4.21%)
Dec 18, 2014
47.73
49.07
47.47
48.17
429,707
+1.26(+2.69%)
Dec 17, 2014
45.35
47.38
45.24
46.91
328,364
+1.56(+3.44%)
Dec 16, 2014
45.70
46.52
45.08
45.35
322,192
-0.64(-1.39%)
Dec 15, 2014
46.74
48.28
45.56
45.99
376,295
+0.17(+0.37%)
Dec 12, 2014
46.56
47.48
45.77
45.82
452,001
-1.57(-3.31%)
Dec 11, 2014
47.56
48.59
47.18
47.39
503,438
+0.19(+0.40%)
Dec 10, 2014
47.78
48.41
46.99
47.20
574,387
-0.65(-1.36%)
Dec 09, 2014
46.16
47.91
44.50
47.85
442,298
+0.98(+2.09%)
Dec 08, 2014
47.54
48.25
46.34
46.87
409,685
-0.86(-1.80%)
Dec 05, 2014
46.68
47.98
46.45
47.73
447,229
+1.21(+2.60%)
Dec 04, 2014
45.28
46.79
44.25
46.52
1,106,344
+1.28(+2.83%)
Dec 03, 2014
44.68
46.15
44.16
45.24
413,512
+0.49(+1.09%)
Dec 02, 2014
42.10
45.05
41.61
44.75
385,451
+2.70(+6.42%)
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
.