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 30, 2014
33.43
33.50
31.34
31.92
971,450
-1.58(-4.72%)
May 29, 2014
32.81
33.57
32.68
33.50
609,299
+0.82(+2.51%)
May 28, 2014
32.60
33.03
32.37
32.68
377,175
+0.02(+0.06%)
May 27, 2014
32.00
32.73
31.44
32.66
355,333
+0.91(+2.87%)
May 23, 2014
31.77
31.75
31.75
31.75
332,600
+0.06(+0.19%)
May 22, 2014
30.96
31.71
30.62
31.69
188,020
+0.72(+2.32%)
May 21, 2014
30.90
31.94
30.62
30.97
623,604
+0.40(+1.31%)
May 20, 2014
30.22
31.68
29.81
30.57
1,147,201
+0.10(+0.33%)
May 19, 2014
28.43
30.70
28.43
30.47
910,393
+1.97(+6.93%)
May 16, 2014
27.97
28.50
27.14
28.50
454,498
+0.70(+2.50%)
May 15, 2014
26.97
27.83
26.16
27.80
325,067
+0.68(+2.51%)
May 14, 2014
27.76
28.26
27.06
27.12
417,710
-0.65(-2.34%)
May 13, 2014
29.21
29.21
27.74
27.77
340,028
-1.38(-4.73%)
May 12, 2014
27.96
29.33
27.85
29.15
433,119
+1.39(+5.01%)
May 09, 2014
27.04
27.81
26.36
27.76
538,146
+0.72(+2.66%)
May 08, 2014
26.55
28.04
26.33
27.04
672,294
+0.55(+2.08%)
May 07, 2014
28.24
28.24
26.04
26.49
1,156,083
-1.91(-6.73%)
May 06, 2014
28.58
29.22
28.21
28.40
588,095
-0.50(-1.73%)
May 05, 2014
28.50
29.02
28.00
28.90
498,563
+0.05(+0.17%)
May 02, 2014
28.93
29.42
28.41
28.85
627,464
-0.10(-0.35%)
May 01, 2014
28.10
30.39
27.97
28.95
1,635,305
+3.51(+13.80%)
Apr 30, 2014
25.48
25.64
24.50
25.44
1,138,038
-0.31(-1.20%)
Apr 29, 2014
24.52
25.80
24.10
25.75
931,972
+1.26(+5.14%)
Apr 28, 2014
25.64
26.57
24.04
24.49
1,070,737
-0.93(-3.66%)
Apr 25, 2014
27.62
27.91
25.30
25.42
892,477
-2.47(-8.86%)
Apr 24, 2014
30.45
30.85
27.50
27.89
1,171,237
-2.40(-7.92%)
Apr 23, 2014
31.68
31.73
30.26
30.29
481,246
-1.50(-4.72%)
Apr 22, 2014
30.19
32.30
29.91
31.79
820,641
+1.56(+5.18%)
Apr 21, 2014
29.60
30.32
28.95
30.23
438,220
+0.62(+2.08%)
Apr 17, 2014
28.01
29.61
29.61
29.61
778,100
+1.62(+5.79%)
Apr 16, 2014
29.76
29.85
27.82
27.99
1,364,251
-1.34(-4.57%)
Apr 15, 2014
29.35
29.79
28.01
29.33
923,877
+0.06(+0.20%)
Apr 14, 2014
31.89
32.00
28.91
29.27
1,105,018
-2.40(-7.58%)
Apr 11, 2014
31.91
33.05
31.07
31.67
669,831
-0.66(-2.04%)
Apr 10, 2014
35.69
35.69
31.75
32.33
902,625
-3.58(-9.97%)
Apr 09, 2014
34.15
36.06
33.80
35.91
393,018
+1.94(+5.71%)
Apr 08, 2014
33.79
34.60
33.36
33.97
436,694
+0.42(+1.25%)
Apr 07, 2014
36.34
36.45
33.01
33.55
942,667
-3.14(-8.56%)
Apr 04, 2014
37.18
37.60
35.56
36.69
765,142
+0.16(+0.44%)
Apr 03, 2014
37.41
37.56
35.93
36.53
424,532
-0.95(-2.53%)
Apr 02, 2014
37.71
37.95
36.51
37.48
306,411
-0.21(-0.56%)
Apr 01, 2014
37.23
37.98
36.63
37.69
326,287
+0.61(+1.65%)
Mar 31, 2014
36.01
37.53
35.65
37.08
556,002
+1.28(+3.58%)
Mar 28, 2014
36.35
36.58
35.50
35.80
590,294
-0.63(-1.73%)
Mar 27, 2014
35.51
36.81
35.51
36.43
955,859
+0.43(+1.19%)
Mar 26, 2014
37.02
37.18
35.34
36.00
563,933
-0.68(-1.85%)
Mar 25, 2014
37.18
37.50
36.29
36.68
563,751
-0.42(-1.13%)
Mar 24, 2014
39.33
39.33
35.09
37.10
1,063,965
-2.05(-5.24%)
Mar 21, 2014
42.50
42.50
38.52
39.15
1,312,128
-3.00(-7.12%)
Mar 20, 2014
42.08
43.02
41.73
42.15
205,873
-0.08(-0.19%)
Mar 19, 2014
43.74
43.74
41.57
42.23
392,570
-1.68(-3.83%)
Mar 18, 2014
41.92
43.95
41.66
43.91
498,545
+1.94(+4.62%)
Mar 17, 2014
42.93
43.34
41.92
41.97
302,389
-0.59(-1.39%)
Mar 14, 2014
41.34
42.97
41.10
42.56
280,954
+0.93(+2.23%)
Mar 13, 2014
43.16
43.40
41.00
41.63
312,576
-1.32(-3.07%)
Mar 12, 2014
42.85
43.08
41.61
42.95
296,009
-0.04(-0.09%)
Mar 11, 2014
43.55
44.99
42.84
42.99
406,808
-0.37(-0.85%)
Mar 10, 2014
44.08
44.36
42.89
43.36
379,142
-0.60(-1.36%)
Mar 07, 2014
44.22
44.27
42.21
43.96
548,047
-0.30(-0.68%)
Mar 06, 2014
44.62
45.42
43.56
44.26
411,518
-1.05(-2.32%)
Mar 05, 2014
43.25
45.66
43.25
45.31
1,021,067
+2.07(+4.78%)
Mar 04, 2014
41.97
43.25
41.54
43.24
700,803
+1.84(+4.44%)
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
.