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 (%)
May 29, 2015
59.88
60.17
58.80
59.13
571,641
-0.61(-1.02%)
May 28, 2015
58.18
60.27
57.73
59.74
501,911
+1.39(+2.38%)
May 27, 2015
57.46
58.82
56.51
58.35
448,854
+1.40(+2.46%)
May 26, 2015
57.94
57.94
56.54
56.95
344,474
-1.08(-1.86%)
May 22, 2015
57.47
58.03
58.03
58.03
284,000
+0.33(+0.57%)
May 21, 2015
57.80
58.21
57.09
57.70
351,587
-0.31(-0.53%)
May 20, 2015
57.00
58.51
56.15
58.01
474,556
+1.42(+2.51%)
May 19, 2015
57.98
58.50
56.47
56.59
532,749
+0.49(+0.87%)
May 18, 2015
54.37
56.49
53.95
56.10
266,306
+1.38(+2.52%)
May 15, 2015
55.50
55.50
54.58
54.72
305,926
-0.78(-1.41%)
May 14, 2015
54.46
55.64
53.75
55.50
437,053
+1.51(+2.80%)
May 13, 2015
54.33
54.75
53.50
53.99
388,233
+0.04(+0.07%)
May 12, 2015
54.18
54.83
53.50
53.95
395,038
-0.26(-0.48%)
May 11, 2015
53.92
55.41
53.70
54.21
356,302
+0.46(+0.86%)
May 08, 2015
53.42
54.59
52.85
53.75
396,520
+1.04(+1.97%)
May 07, 2015
52.09
53.42
51.77
52.71
450,660
+0.69(+1.33%)
May 06, 2015
52.48
52.48
50.53
52.02
558,466
-0.22(-0.42%)
May 05, 2015
53.92
54.33
51.56
52.24
1,135,701
-2.33(-4.27%)
May 04, 2015
54.32
54.88
53.86
54.57
526,016
+0.60(+1.11%)
May 01, 2015
54.60
55.70
53.63
53.97
686,938
-0.01(-0.02%)
Apr 30, 2015
55.85
56.18
53.60
53.98
432,920
-2.13(-3.80%)
Apr 29, 2015
55.61
56.79
55.07
56.11
433,800
+0.27(+0.48%)
Apr 28, 2015
54.04
56.25
53.74
55.84
745,033
+2.10(+3.91%)
Apr 27, 2015
54.61
55.95
53.45
53.74
951,063
-0.59(-1.09%)
Apr 24, 2015
56.94
57.10
54.16
54.33
884,726
-2.60(-4.57%)
Apr 23, 2015
58.93
58.99
56.74
56.93
664,376
-1.52(-2.60%)
Apr 22, 2015
58.02
59.43
53.00
58.45
3,179,306
-0.45(-0.76%)
Apr 21, 2015
58.93
60.23
58.25
58.90
1,179,687
+1.27(+2.20%)
Apr 20, 2015
57.86
58.65
57.24
57.63
532,202
+0.64(+1.12%)
Apr 17, 2015
58.84
58.91
56.50
56.99
472,709
-2.46(-4.14%)
Apr 16, 2015
59.69
60.60
59.13
59.45
419,833
-0.27(-0.45%)
Apr 15, 2015
58.50
59.85
58.06
59.72
537,966
+1.49(+2.56%)
Apr 14, 2015
58.32
58.70
56.96
58.23
625,255
+0.49(+0.85%)
Apr 13, 2015
61.15
61.15
56.34
57.74
1,269,596
-4.10(-6.63%)
Apr 10, 2015
60.14
61.88
59.76
61.84
506,367
+1.83(+3.05%)
Apr 09, 2015
60.03
61.40
59.71
60.01
599,846
-0.28(-0.46%)
Apr 08, 2015
59.15
61.52
59.01
60.29
754,467
+1.94(+3.32%)
Apr 07, 2015
57.72
59.45
57.41
58.35
376,876
+0.86(+1.50%)
Apr 06, 2015
56.09
58.28
55.97
57.49
403,706
+1.16(+2.06%)
Apr 02, 2015
57.60
56.33
56.33
56.33
445,300
-1.40(-2.43%)
Apr 01, 2015
59.12
59.70
57.06
57.73
503,663
-1.49(-2.52%)
Mar 31, 2015
59.28
60.72
58.93
59.22
670,219
-0.50(-0.84%)
Mar 30, 2015
58.65
59.91
58.65
59.72
459,354
+1.30(+2.23%)
Mar 27, 2015
57.02
58.57
56.60
58.42
403,230
+1.21(+2.12%)
Mar 26, 2015
54.14
57.33
53.30
57.21
558,468
+2.60(+4.76%)
Mar 25, 2015
57.43
57.44
54.33
54.61
668,980
-2.31(-4.06%)
Mar 24, 2015
58.49
58.53
56.63
56.92
472,732
-1.57(-2.68%)
Mar 23, 2015
58.96
59.07
57.67
58.49
374,034
-0.68(-1.15%)
Mar 20, 2015
60.33
60.33
58.44
59.17
588,563
-0.74(-1.24%)
Mar 19, 2015
58.46
60.01
58.05
59.91
338,132
+1.31(+2.24%)
Mar 18, 2015
58.01
59.31
57.04
58.60
491,232
+0.27(+0.46%)
Mar 17, 2015
58.01
58.52
57.30
58.33
450,241
+0.35(+0.60%)
Mar 16, 2015
56.92
58.47
56.47
57.98
428,450
+1.37(+2.42%)
Mar 13, 2015
56.38
56.99
55.59
56.61
312,732
+0.37(+0.66%)
Mar 12, 2015
54.16
56.74
53.03
56.24
547,844
+2.79(+5.22%)
Mar 11, 2015
53.67
54.25
52.40
53.45
594,351
-0.19(-0.35%)
Mar 10, 2015
55.06
56.10
53.20
53.64
529,469
-2.83(-5.01%)
Mar 09, 2015
55.36
56.63
54.86
56.47
378,168
+1.08(+1.95%)
Mar 06, 2015
57.19
57.78
55.33
55.39
411,659
-1.50(-2.64%)
Mar 05, 2015
55.07
57.38
54.95
56.89
511,562
+1.79(+3.25%)
Mar 04, 2015
56.47
57.25
55.08
55.10
529,510
-1.58(-2.79%)
Mar 03, 2015
57.00
57.24
55.62
56.68
328,359
-0.39(-0.68%)
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
.