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 (%)
Apr 30, 2018
118.99
120.11
116.65
117.94
646,968
+0.71(+0.61%)
Apr 27, 2018
122.37
125.53
115.22
117.23
1,350,394
-6.44(-5.21%)
Apr 26, 2018
121.30
124.31
119.60
123.67
626,228
+3.56(+2.96%)
Apr 25, 2018
121.00
121.63
116.91
120.11
800,285
-1.04(-0.86%)
Apr 24, 2018
122.85
124.41
120.27
121.15
350,300
-0.91(-0.75%)
Apr 23, 2018
123.07
123.54
120.95
122.06
545,188
-0.01(-0.01%)
Apr 20, 2018
124.99
126.07
120.92
122.07
725,910
-3.56(-2.83%)
Apr 19, 2018
125.91
126.35
124.52
125.63
298,998
-0.47(-0.37%)
Apr 18, 2018
125.61
127.35
124.14
126.10
325,691
+0.48(+0.38%)
Apr 17, 2018
125.53
126.18
124.50
125.62
588,692
+1.19(+0.96%)
Apr 16, 2018
122.67
126.29
121.83
124.43
548,436
+3.07(+2.53%)
Apr 13, 2018
123.66
123.83
120.42
121.36
301,772
-1.58(-1.29%)
Apr 12, 2018
121.96
123.64
121.17
122.94
497,160
+2.10(+1.74%)
Apr 11, 2018
120.71
122.27
119.08
120.84
348,889
+0.13(+0.11%)
Apr 10, 2018
121.93
121.93
118.78
120.71
755,304
+2.34(+1.98%)
Apr 09, 2018
118.49
121.28
117.69
118.37
682,936
+1.18(+1.01%)
Apr 06, 2018
117.41
120.08
116.15
117.19
427,672
-1.91(-1.60%)
Apr 05, 2018
119.67
120.41
117.77
119.10
447,664
+0.33(+0.28%)
Apr 04, 2018
113.05
119.22
112.75
118.77
502,493
+3.66(+3.18%)
Apr 03, 2018
113.54
115.55
112.80
115.11
407,001
+2.65(+2.36%)
Apr 02, 2018
113.09
114.12
110.72
112.46
537,091
-1.19(-1.05%)
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%)
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
.