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 (%)
Mar 29, 2018
113.65
113.65
113.65
0
+1.35(+1.20%)
Mar 28, 2018
112.13
114.51
111.10
112.30
790,646
+0.24(+0.21%)
Mar 27, 2018
122.31
122.57
111.23
112.06
1,108,863
-9.91(-8.12%)
Mar 26, 2018
117.84
122.35
117.84
121.97
542,937
+6.22(+5.37%)
Mar 23, 2018
117.79
119.64
115.58
115.75
619,180
-1.59(-1.36%)
Mar 22, 2018
120.75
121.77
117.26
117.34
636,778
-4.45(-3.65%)
Mar 21, 2018
120.18
123.20
119.41
121.79
612,611
+1.38(+1.15%)
Mar 20, 2018
118.00
121.23
117.10
120.41
706,511
+2.54(+2.15%)
Mar 19, 2018
117.87
118.88
116.10
117.87
631,502
-0.82(-0.69%)
Mar 16, 2018
119.84
121.37
118.66
118.69
847,425
-1.32(-1.10%)
Mar 15, 2018
120.59
121.85
119.18
120.01
709,296
-0.50(-0.41%)
Mar 14, 2018
118.90
121.70
118.34
120.51
806,355
+1.93(+1.63%)
Mar 13, 2018
120.57
123.87
117.83
118.58
557,058
-0.44(-0.37%)
Mar 12, 2018
119.36
119.50
117.50
119.02
627,176
+0.17(+0.14%)
Mar 09, 2018
122.00
122.28
118.62
118.85
722,372
-1.99(-1.65%)
Mar 08, 2018
118.79
121.42
118.79
120.84
927,682
+2.15(+1.81%)
Mar 07, 2018
120.71
118.69
1,123,915
+1.33(+1.13%)
Mar 06, 2018
116.14
118.03
114.59
117.36
1,416,601
+1.85(+1.60%)
Mar 05, 2018
111.10
116.04
110.55
115.51
973,889
+4.46(+4.02%)
Mar 02, 2018
106.53
112.36
106.15
111.05
1,001,028
+3.83(+3.57%)
Mar 01, 2018
107.42
109.27
105.37
107.22
594,146
+0.05(+0.05%)
Feb 28, 2018
108.41
109.60
107.14
107.17
467,146
-0.80(-0.74%)
Feb 27, 2018
109.25
109.83
107.17
107.97
481,240
-0.51(-0.47%)
Feb 26, 2018
106.67
108.70
105.81
108.48
283,680
+2.37(+2.23%)
Feb 23, 2018
105.64
106.49
104.93
106.11
365,446
+1.34(+1.28%)
Feb 22, 2018
105.79
106.77
104.52
104.77
365,335
-0.33(-0.31%)
Feb 21, 2018
105.82
106.84
104.84
105.10
733,223
-0.81(-0.76%)
Feb 20, 2018
104.65
107.76
104.65
105.91
735,782
+0.66(+0.63%)
Feb 16, 2018
105.25
105.25
105.25
0
+1.11(+1.07%)
Feb 15, 2018
102.00
105.16
101.27
104.14
680,757
+2.87(+2.83%)
Feb 14, 2018
97.93
101.72
97.80
101.27
693,287
+1.92(+1.93%)
Feb 13, 2018
96.05
99.41
96.05
99.35
540,258
+2.48(+2.56%)
Feb 12, 2018
98.07
98.77
96.00
96.87
431,351
-0.18(-0.19%)
Feb 09, 2018
94.68
98.15
92.00
97.05
1,225,499
+4.14(+4.46%)
Feb 08, 2018
100.89
92.84
92.91
1,105,705
-7.01(-7.02%)
Feb 07, 2018
103.01
103.25
97.13
99.92
1,872,438
-2.66(-2.59%)
Feb 06, 2018
96.34
103.94
96.11
102.58
1,146,351
+1.71(+1.70%)
Feb 05, 2018
100.08
103.51
99.00
100.87
654,573
-0.68(-0.67%)
Feb 02, 2018
101.33
102.64
96.02
101.55
355,384
-0.47(-0.46%)
Feb 01, 2018
101.08
103.06
101.04
102.02
371,443
+0.00(+0.00%)
Jan 31, 2018
103.02
104.11
101.92
102.02
357,933
+0.29(+0.29%)
Jan 30, 2018
101.27
103.47
100.83
101.73
320,593
-0.92(-0.90%)
Jan 29, 2018
103.18
104.62
102.42
102.65
269,294
-0.59(-0.57%)
Jan 26, 2018
100.93
103.52
100.00
103.24
441,763
+3.21(+3.21%)
Jan 25, 2018
99.99
100.39
99.17
100.03
252,767
+0.38(+0.38%)
Jan 24, 2018
99.88
100.88
98.64
99.65
333,079
+0.05(+0.05%)
Jan 23, 2018
98.16
99.65
97.92
99.60
359,610
+1.26(+1.28%)
Jan 22, 2018
99.70
99.89
97.91
98.34
261,662
-1.23(-1.24%)
Jan 19, 2018
98.10
99.71
98.02
99.57
391,605
+1.52(+1.55%)
Jan 18, 2018
97.59
98.77
97.30
98.05
306,960
+0.50(+0.51%)
Jan 17, 2018
96.48
97.63
95.10
97.55
394,671
+1.80(+1.88%)
Jan 16, 2018
99.97
100.90
95.57
95.75
538,047
-3.36(-3.39%)
Jan 12, 2018
99.11
99.11
99.11
0
-0.56(-0.56%)
Jan 11, 2018
97.75
99.79
97.22
99.67
510,690
+2.00(+2.05%)
Jan 10, 2018
97.67
519,777
-0.05(-0.05%)
Jan 09, 2018
96.75
98.84
95.36
97.72
836,137
+1.47(+1.53%)
Jan 08, 2018
95.30
96.60
94.82
96.25
568,852
+0.59(+0.62%)
Jan 05, 2018
94.95
95.78
93.81
95.66
422,701
+0.93(+0.98%)
Jan 04, 2018
93.37
95.45
93.37
94.73
399,434
+1.99(+2.15%)
Jan 03, 2018
92.11
92.81
91.46
92.74
359,427
+0.61(+0.66%)
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
.