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 31, 2017
86.70
86.88
84.31
86.00
625,804
-0.64(-0.74%)
May 30, 2017
89.00
89.42
86.63
86.64
546,141
-2.78(-3.11%)
May 26, 2017
88.19
89.65
87.81
89.42
837,146
+1.27(+1.44%)
May 25, 2017
86.00
88.82
85.96
88.15
750,082
+2.45(+2.86%)
May 24, 2017
84.88
86.75
84.88
85.70
552,998
+0.89(+1.05%)
May 23, 2017
84.70
85.40
82.86
84.81
659,836
+0.54(+0.64%)
May 22, 2017
83.20
84.43
82.51
84.27
479,780
+2.09(+2.54%)
May 19, 2017
81.25
83.40
81.16
82.18
708,366
+1.28(+1.58%)
May 18, 2017
80.50
82.15
79.64
80.90
1,070,053
+0.11(+0.14%)
May 17, 2017
84.94
85.00
80.77
80.79
1,511,294
-4.97(-5.80%)
May 16, 2017
86.67
88.48
85.19
85.76
1,359,388
-0.29(-0.34%)
May 15, 2017
84.72
87.84
84.48
86.05
2,420,337
+5.90(+7.36%)
May 12, 2017
79.76
80.90
79.23
80.15
367,926
+0.21(+0.26%)
May 11, 2017
79.85
80.32
78.47
79.94
440,610
-0.37(-0.46%)
May 10, 2017
79.39
80.64
79.23
80.31
419,153
+0.92(+1.16%)
May 09, 2017
81.26
81.52
79.36
79.39
460,300
-1.66(-2.05%)
May 08, 2017
81.50
81.76
80.10
81.05
541,659
-0.92(-1.12%)
May 05, 2017
79.11
81.99
78.87
81.97
863,018
+3.16(+4.01%)
May 04, 2017
77.00
78.84
76.61
78.81
512,072
+1.67(+2.16%)
May 03, 2017
76.91
77.72
76.66
77.14
567,170
+0.20(+0.26%)
May 02, 2017
75.88
76.99
75.37
76.94
772,215
+1.18(+1.56%)
May 01, 2017
75.26
76.08
74.58
75.76
447,449
+0.39(+0.52%)
Apr 28, 2017
76.31
76.31
74.42
75.37
739,709
-0.73(-0.96%)
Apr 27, 2017
78.12
78.98
75.96
76.10
1,366,576
-1.36(-1.76%)
Apr 26, 2017
78.94
79.24
76.72
77.46
818,443
-1.19(-1.51%)
Apr 25, 2017
78.90
80.08
78.60
78.65
823,048
+0.17(+0.21%)
Apr 24, 2017
78.63
78.98
77.00
78.48
1,324,848
+0.83(+1.08%)
Apr 21, 2017
79.47
79.47
75.20
77.65
4,450,396
+6.65(+9.37%)
Apr 20, 2017
73.35
75.61
70.30
71.00
4,613,194
-6.62(-8.53%)
Apr 19, 2017
77.21
78.22
76.30
77.62
688,625
+2.10(+2.78%)
Apr 18, 2017
74.80
75.73
74.68
75.52
323,880
+0.61(+0.81%)
Apr 17, 2017
74.82
75.80
74.58
74.91
701,634
+0.45(+0.60%)
Apr 13, 2017
74.64
75.90
74.41
74.46
547,059
-0.16(-0.21%)
Apr 12, 2017
73.35
74.79
73.14
74.62
534,070
+1.36(+1.86%)
Apr 11, 2017
72.46
73.62
72.16
73.26
601,089
+0.53(+0.73%)
Apr 10, 2017
73.49
74.25
72.53
72.73
720,491
-0.87(-1.18%)
Apr 07, 2017
75.45
75.54
73.58
73.60
658,388
-2.07(-2.74%)
Apr 06, 2017
74.99
75.68
74.06
75.67
606,328
+0.69(+0.92%)
Apr 05, 2017
76.17
77.08
75.59
74.98
629,990
-0.58(-0.77%)
Apr 04, 2017
74.83
76.38
74.83
75.56
399,189
+0.49(+0.65%)
Apr 03, 2017
74.36
75.93
73.99
75.07
615,523
+0.71(+0.95%)
Mar 31, 2017
74.08
75.17
73.45
74.36
431,171
+0.24(+0.32%)
Mar 30, 2017
74.77
75.18
73.68
74.12
235,790
-0.46(-0.62%)
Mar 29, 2017
74.65
75.93
74.08
74.58
438,845
-0.07(-0.09%)
Mar 28, 2017
74.70
75.15
72.94
74.65
712,272
-0.02(-0.03%)
Mar 27, 2017
72.90
74.80
71.08
74.67
780,511
+1.30(+1.77%)
Mar 24, 2017
73.50
74.35
72.75
73.37
722,727
-0.42(-0.57%)
Mar 23, 2017
74.82
76.55
72.40
73.79
1,836,803
-5.41(-6.83%)
Mar 22, 2017
78.05
79.20
77.60
79.20
399,143
+0.93(+1.19%)
Mar 21, 2017
81.34
81.38
78.06
78.27
478,342
-2.58(-3.19%)
Mar 20, 2017
80.71
81.00
80.05
80.85
338,425
-0.09(-0.11%)
Mar 17, 2017
81.28
82.03
80.74
80.94
744,374
-0.69(-0.85%)
Mar 16, 2017
80.38
81.73
80.01
81.63
328,419
+1.34(+1.67%)
Mar 15, 2017
79.30
80.47
79.14
80.29
484,897
+0.98(+1.24%)
Mar 14, 2017
79.66
79.83
78.72
79.31
252,973
-0.97(-1.21%)
Mar 13, 2017
79.01
80.38
78.83
80.28
429,136
+1.38(+1.75%)
Mar 10, 2017
78.92
79.63
77.99
78.90
306,482
+0.34(+0.43%)
Mar 09, 2017
78.11
78.86
77.59
78.56
359,558
+0.27(+0.34%)
Mar 08, 2017
78.42
79.38
77.97
78.29
336,532
-0.19(-0.24%)
Mar 07, 2017
78.69
79.45
78.31
78.48
667,167
-0.44(-0.56%)
Mar 06, 2017
79.47
79.86
78.74
78.92
398,856
-1.13(-1.41%)
Mar 03, 2017
78.65
80.09
78.02
80.05
386,405
+1.37(+1.74%)
Mar 02, 2017
79.47
79.63
78.63
78.68
396,163
-0.98(-1.23%)
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
.