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 (%)
Jun 29, 2018
115.60
116.31
114.84
115.31
1,343,842
-0.55(-0.47%)
Jun 28, 2018
114.92
116.77
113.86
115.86
688,670
+0.82(+0.71%)
Jun 27, 2018
116.77
117.35
115.00
115.04
782,103
-1.15(-0.99%)
Jun 26, 2018
117.83
118.69
115.50
116.19
1,026,355
-1.38(-1.17%)
Jun 25, 2018
119.18
119.18
115.29
117.57
1,183,924
-2.10(-1.75%)
Jun 22, 2018
122.73
122.73
118.29
119.67
5,386,304
-3.06(-2.49%)
Jun 21, 2018
125.14
125.74
121.96
122.73
613,086
-1.98(-1.59%)
Jun 20, 2018
124.56
126.08
124.50
124.71
602,299
+0.92(+0.74%)
Jun 19, 2018
124.37
125.15
121.75
123.79
607,564
-1.97(-1.57%)
Jun 18, 2018
124.83
125.97
124.14
125.76
459,805
-0.33(-0.26%)
Jun 15, 2018
126.52
126.52
126.09
1,156,190
-0.43(-0.34%)
Jun 14, 2018
125.35
128.29
125.13
126.52
567,503
+1.39(+1.11%)
Jun 13, 2018
126.31
127.44
124.26
125.13
448,915
-0.50(-0.40%)
Jun 12, 2018
121.85
125.93
121.85
125.63
595,628
+4.18(+3.44%)
Jun 11, 2018
121.05
121.82
120.28
121.45
374,992
+0.64(+0.53%)
Jun 08, 2018
120.48
121.79
120.04
120.81
439,316
-0.26(-0.21%)
Jun 07, 2018
124.70
124.92
119.00
121.07
694,167
-3.32(-2.67%)
Jun 06, 2018
122.54
124.42
121.34
124.39
519,616
+2.34(+1.92%)
Jun 05, 2018
121.00
122.79
120.75
122.05
294,683
+0.88(+0.73%)
Jun 04, 2018
120.40
121.67
119.09
121.17
910,926
+0.60(+0.50%)
Jun 01, 2018
117.77
120.63
115.92
120.57
727,305
+3.68(+3.15%)
May 31, 2018
118.51
119.94
116.38
116.89
802,237
-1.66(-1.40%)
May 30, 2018
120.36
121.54
118.25
118.55
1,041,931
-1.41(-1.18%)
May 29, 2018
121.41
122.61
119.90
119.96
612,245
-2.34(-1.91%)
May 25, 2018
122.30
122.30
122.30
0
-0.36(-0.29%)
May 24, 2018
121.26
123.13
120.83
122.66
524,208
+1.20(+0.99%)
May 23, 2018
118.22
121.50
118.12
121.46
476,360
+2.25(+1.89%)
May 22, 2018
123.00
123.18
119.05
119.21
630,758
-3.36(-2.74%)
May 21, 2018
123.30
123.75
120.51
122.57
614,999
+0.11(+0.09%)
May 18, 2018
122.61
123.35
121.81
122.46
411,264
+0.18(+0.15%)
May 17, 2018
122.57
123.06
121.58
122.28
398,909
-0.27(-0.22%)
May 16, 2018
123.30
123.74
121.99
122.55
619,105
-1.00(-0.81%)
May 15, 2018
121.63
124.63
120.82
123.55
356,158
+0.70(+0.57%)
May 14, 2018
126.52
127.24
121.79
122.85
538,753
-3.37(-2.67%)
May 11, 2018
128.55
128.88
125.25
126.22
381,010
-2.50(-1.94%)
May 10, 2018
127.50
130.27
127.43
128.72
526,027
+1.43(+1.12%)
May 09, 2018
125.77
127.84
125.00
127.29
396,520
+2.17(+1.73%)
May 08, 2018
124.08
125.39
123.80
125.12
360,174
+0.69(+0.55%)
May 07, 2018
122.79
125.31
122.50
124.43
322,005
+1.94(+1.58%)
May 04, 2018
119.63
123.03
118.11
122.49
463,184
+2.53(+2.11%)
May 03, 2018
119.02
121.00
116.79
119.96
572,794
+0.64(+0.54%)
May 02, 2018
118.94
119.95
117.38
119.32
379,583
+0.45(+0.38%)
May 01, 2018
117.40
119.08
116.05
118.87
356,191
+0.93(+0.79%)
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%)
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
.