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 (%)
Jul 31, 2012
14.45
14.64
13.75
13.82
18,883
-0.66(-4.56%)
Jul 30, 2012
14.64
14.75
14.41
14.48
8,481
-0.16(-1.09%)
Jul 27, 2012
14.58
14.90
14.45
14.64
30,116
+0.11(+0.76%)
Jul 26, 2012
14.00
14.68
14.00
14.53
28,019
+0.71(+5.14%)
Jul 25, 2012
13.79
13.92
13.79
13.82
6,860
+0.12(+0.88%)
Jul 24, 2012
13.96
14.00
13.48
13.70
31,555
-0.26(-1.86%)
Jul 23, 2012
13.99
14.15
13.88
13.96
18,528
-0.29(-2.04%)
Jul 20, 2012
14.49
14.63
14.06
14.25
34,959
-0.25(-1.72%)
Jul 19, 2012
15.14
15.14
14.34
14.50
254,740
-0.64(-4.23%)
Jul 18, 2012
14.73
15.23
14.57
15.14
21,085
+0.43(+2.92%)
Jul 17, 2012
15.01
15.36
14.48
14.71
30,897
-0.23(-1.54%)
Jul 16, 2012
15.40
15.40
14.94
14.94
16,228
-0.50(-3.24%)
Jul 13, 2012
15.43
15.94
14.92
15.44
117,303
+0.16(+1.05%)
Jul 12, 2012
14.65
15.44
14.61
15.28
39,735
+0.48(+3.24%)
Jul 11, 2012
15.12
15.50
14.49
14.80
65,636
-0.36(-2.37%)
Jul 10, 2012
16.00
16.05
15.01
15.16
26,171
-0.79(-4.95%)
Jul 09, 2012
16.89
16.91
15.77
15.95
21,215
-0.89(-5.29%)
Jul 06, 2012
16.70
16.90
16.24
16.84
22,740
-0.06(-0.36%)
Jul 05, 2012
16.54
17.04
16.37
16.90
24,168
+0.40(+2.42%)
Jul 03, 2012
16.27
16.75
16.27
16.50
11,723
+0.43(+2.68%)
Jul 02, 2012
16.99
16.99
15.86
16.07
33,358
-0.88(-5.19%)
Jun 29, 2012
17.15
17.15
16.29
16.95
54,923
+0.02(+0.12%)
Jun 28, 2012
16.99
17.75
16.75
16.93
26,717
-0.21(-1.23%)
Jun 27, 2012
16.49
17.38
16.19
17.14
64,857
+0.79(+4.83%)
Jun 26, 2012
15.66
16.52
15.42
16.35
65,045
+0.71(+4.54%)
Jun 25, 2012
14.91
15.85
14.27
15.64
55,095
+0.47(+3.10%)
Jun 22, 2012
15.52
15.52
14.70
15.17
869,849
-0.23(-1.49%)
Jun 21, 2012
15.24
15.74
15.13
15.40
60,511
+0.27(+1.78%)
Jun 20, 2012
15.12
15.91
14.59
15.13
99,001
-0.01(-0.07%)
Jun 19, 2012
14.64
15.15
14.42
15.14
59,744
+0.54(+3.70%)
Jun 18, 2012
14.68
14.79
14.46
14.60
207,778
-0.07(-0.48%)
Jun 15, 2012
14.68
14.83
14.08
14.67
74,400
-0.04(-0.27%)
Jun 14, 2012
14.56
14.82
14.31
14.71
53,034
+0.15(+1.03%)
Jun 13, 2012
14.18
14.65
14.17
14.56
34,601
+0.39(+2.75%)
Jun 12, 2012
14.00
14.58
13.83
14.17
28,093
+0.13(+0.93%)
Jun 11, 2012
14.78
14.79
13.83
14.04
149,432
-0.67(-4.55%)
Jun 08, 2012
14.31
14.80
14.31
14.71
64,946
+0.23(+1.59%)
Jun 07, 2012
14.42
14.75
13.72
14.48
68,277
+0.16(+1.12%)
Jun 06, 2012
13.25
14.38
13.24
14.32
61,113
+1.15(+8.73%)
Jun 05, 2012
12.64
13.24
12.42
13.17
155,597
+0.51(+4.03%)
Jun 04, 2012
12.49
12.86
12.26
12.66
112,527
+0.18(+1.44%)
Jun 01, 2012
13.68
13.68
12.37
12.48
90,418
-1.79(-12.54%)
May 31, 2012
13.77
14.51
13.19
14.27
33,847
+0.43(+3.11%)
May 30, 2012
13.60
14.56
13.53
13.84
374,239
+0.08(+0.58%)
May 29, 2012
13.56
14.91
13.34
13.76
173,040
+1.18(+9.38%)
May 25, 2012
12.49
12.65
12.29
12.58
262,769
+0.13(+1.04%)
May 24, 2012
12.98
12.98
12.30
12.45
26,392
-0.47(-3.64%)
May 23, 2012
12.80
13.05
12.08
12.92
82,173
-0.15(-1.15%)
May 22, 2012
12.95
13.44
12.94
13.07
32,125
+0.07(+0.54%)
May 21, 2012
13.00
13.12
12.95
13.00
32,921
-0.10(-0.76%)
May 18, 2012
13.17
13.94
12.95
13.10
128,660
-0.32(-2.38%)
May 17, 2012
13.84
13.84
13.04
13.42
46,118
-0.67(-4.76%)
May 16, 2012
14.29
14.82
13.95
14.09
243,925
-0.25(-1.74%)
May 15, 2012
13.95
14.90
13.75
14.34
160,360
+0.80(+5.91%)
May 14, 2012
13.51
14.07
13.40
13.54
56,776
-0.05(-0.37%)
May 11, 2012
13.63
14.07
13.50
13.59
35,871
-0.18(-1.31%)
May 10, 2012
13.95
14.19
13.65
13.77
63,490
-0.07(-0.51%)
May 09, 2012
14.20
14.55
13.59
13.84
58,357
-0.65(-4.49%)
May 08, 2012
14.72
14.72
14.10
14.49
114,090
+0.27(+1.90%)
May 07, 2012
13.36
14.37
13.30
14.22
149,534
+0.71(+5.26%)
May 04, 2012
13.02
13.82
13.02
13.51
79,509
+0.33(+2.54%)
May 03, 2012
13.19
13.38
13.05
13.18
80,484
+0.03(+0.19%)
May 02, 2012
12.93
13.32
12.90
13.15
73,735
+0.05(+0.38%)
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
.