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, 2014
36.65
36.75
35.21
35.27
453,709
-1.81(-4.88%)
Jul 30, 2014
37.04
37.46
36.59
37.08
424,621
+0.38(+1.04%)
Jul 29, 2014
35.99
36.79
35.35
36.70
424,638
+0.75(+2.09%)
Jul 28, 2014
37.05
37.31
35.49
35.95
622,850
-1.78(-4.72%)
Jul 25, 2014
37.86
38.50
35.66
37.73
1,126,613
+1.08(+2.95%)
Jul 24, 2014
35.25
37.22
35.18
36.65
777,249
+1.44(+4.09%)
Jul 23, 2014
35.65
35.79
34.95
35.21
347,539
-0.40(-1.12%)
Jul 22, 2014
34.57
35.76
34.43
35.61
397,790
+1.42(+4.15%)
Jul 21, 2014
33.70
34.67
33.56
34.19
222,501
+0.22(+0.65%)
Jul 18, 2014
33.33
34.19
33.00
33.97
298,351
+0.59(+1.77%)
Jul 17, 2014
34.04
34.59
33.14
33.38
307,803
-0.94(-2.74%)
Jul 16, 2014
34.27
34.69
33.82
34.32
351,210
+1.06(+3.19%)
Jul 15, 2014
34.04
34.33
32.76
33.26
259,208
-0.77(-2.26%)
Jul 14, 2014
34.35
34.67
33.55
34.03
294,554
+0.13(+0.38%)
Jul 11, 2014
33.83
34.16
33.39
33.90
255,735
+0.30(+0.89%)
Jul 10, 2014
32.30
34.10
32.03
33.60
447,488
+0.33(+0.99%)
Jul 09, 2014
34.25
34.98
33.17
33.27
428,440
-0.59(-1.74%)
Jul 08, 2014
33.59
34.46
32.93
33.86
508,717
-0.79(-2.28%)
Jul 07, 2014
36.46
36.46
34.54
34.65
451,201
-1.93(-5.28%)
Jul 03, 2014
36.95
36.58
36.58
36.58
198,700
-0.20(-0.54%)
Jul 02, 2014
39.20
40.03
36.70
36.78
971,620
-2.38(-6.08%)
Jul 01, 2014
37.99
39.29
37.90
39.16
782,163
+1.70(+4.54%)
Jun 30, 2014
36.85
38.21
36.39
37.46
445,380
+0.65(+1.77%)
Jun 27, 2014
36.55
37.59
36.52
36.81
2,257,769
+0.11(+0.30%)
Jun 26, 2014
37.55
37.58
36.40
36.70
381,577
-0.82(-2.19%)
Jun 25, 2014
36.31
37.63
35.70
37.52
612,362
+1.01(+2.77%)
Jun 24, 2014
37.62
38.12
36.43
36.51
718,069
-1.28(-3.39%)
Jun 23, 2014
37.73
38.38
37.51
37.79
308,135
+0.16(+0.43%)
Jun 20, 2014
37.63
37.88
36.91
37.63
628,175
+0.02(+0.05%)
Jun 19, 2014
37.65
37.75
37.05
37.61
336,184
-0.06(-0.16%)
Jun 18, 2014
37.09
37.76
36.47
37.67
343,895
+0.57(+1.54%)
Jun 17, 2014
36.39
37.95
36.20
37.10
554,018
+0.59(+1.62%)
Jun 16, 2014
35.36
36.83
34.71
36.51
583,533
+1.11(+3.14%)
Jun 13, 2014
33.88
35.47
33.30
35.40
462,648
+1.48(+4.36%)
Jun 12, 2014
33.32
34.04
32.73
33.92
431,165
+0.63(+1.89%)
Jun 11, 2014
32.64
33.52
32.64
33.29
256,038
+0.47(+1.43%)
Jun 10, 2014
32.79
33.05
32.17
32.82
178,601
-0.14(-0.42%)
Jun 06, 2014
33.54
33.97
32.72
32.96
332,863
+0.03(+0.09%)
Jun 05, 2014
31.66
33.06
31.13
32.93
381,071
+1.29(+4.08%)
Jun 04, 2014
30.96
31.97
30.38
31.64
261,253
+0.49(+1.57%)
Jun 03, 2014
31.07
31.49
30.84
31.15
423,075
-0.43(-1.36%)
Jun 02, 2014
33.12
33.23
31.40
31.58
333,468
-0.34(-1.07%)
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%)
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
.