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, 2019
127.28
127.85
124.69
126.20
452,116
-1.00(-0.79%)
Jul 30, 2019
125.92
127.48
125.09
127.20
316,459
-0.32(-0.25%)
Jul 29, 2019
130.03
130.50
124.32
127.52
467,303
-3.03(-2.32%)
Jul 26, 2019
130.00
132.85
126.11
130.55
1,311,900
+3.55(+2.80%)
Jul 25, 2019
128.44
128.51
126.02
127.00
731,421
-0.19(-0.15%)
Jul 24, 2019
125.36
127.93
125.36
127.19
591,181
+2.09(+1.67%)
Jul 23, 2019
126.80
127.07
124.63
125.10
391,540
-0.66(-0.52%)
Jul 22, 2019
124.75
126.70
124.42
125.76
351,605
+2.14(+1.73%)
Jul 19, 2019
126.02
126.05
123.26
123.62
512,300
-1.49(-1.19%)
Jul 18, 2019
125.04
125.31
123.34
125.11
470,728
-0.03(-0.02%)
Jul 17, 2019
126.75
127.03
124.86
125.14
478,797
-1.06(-0.84%)
Jul 16, 2019
126.00
127.78
124.78
126.20
439,470
+0.50(+0.40%)
Jul 15, 2019
125.50
126.39
124.19
125.70
239,622
+0.48(+0.38%)
Jul 12, 2019
123.99
125.42
122.42
125.22
332,600
+1.33(+1.07%)
Jul 11, 2019
125.16
125.28
122.47
123.89
633,406
-0.50(-0.40%)
Jul 10, 2019
125.50
127.40
124.14
124.39
418,886
-0.56(-0.45%)
Jul 09, 2019
122.47
125.45
122.43
124.95
1,076,281
+2.47(+2.02%)
Jul 08, 2019
123.18
124.52
122.16
122.48
495,428
-2.08(-1.67%)
Jul 05, 2019
124.35
125.51
122.57
124.56
310,800
-0.73(-0.58%)
Jul 03, 2019
123.05
126.76
122.92
125.29
1,090,600
+2.57(+2.09%)
Jul 02, 2019
121.13
123.17
121.11
122.72
444,702
+1.80(+1.49%)
Jul 01, 2019
122.52
124.12
120.31
120.92
672,930
+0.67(+0.56%)
Jun 28, 2019
117.22
120.29
116.58
120.25
1,316,800
+3.44(+2.94%)
Jun 27, 2019
115.25
117.58
114.60
116.81
462,078
+1.85(+1.61%)
Jun 26, 2019
111.99
116.53
111.53
114.96
692,469
+3.74(+3.36%)
Jun 25, 2019
111.92
112.69
110.08
111.22
362,211
-0.35(-0.31%)
Jun 24, 2019
113.59
114.74
111.15
111.57
276,170
-1.47(-1.30%)
Jun 21, 2019
115.24
116.55
112.51
113.04
749,000
-2.29(-1.99%)
Jun 20, 2019
115.59
116.24
114.13
115.33
422,103
+1.26(+1.10%)
Jun 19, 2019
111.70
114.20
111.70
114.07
370,928
+2.44(+2.19%)
Jun 18, 2019
109.82
111.69
109.82
111.63
486,680
+3.39(+3.13%)
Jun 17, 2019
107.05
109.12
106.51
108.24
194,062
+1.06(+0.99%)
Jun 14, 2019
109.19
110.00
107.08
107.18
233,900
-2.17(-1.98%)
Jun 13, 2019
110.18
110.39
108.60
109.35
250,505
-0.50(-0.46%)
Jun 12, 2019
110.18
110.49
108.68
109.85
470,447
+0.62(+0.57%)
Jun 11, 2019
112.02
113.12
107.62
109.23
629,103
-1.83(-1.65%)
Jun 10, 2019
109.16
111.77
109.16
111.06
416,477
+2.77(+2.56%)
Jun 07, 2019
108.68
109.22
107.03
108.29
472,400
-0.13(-0.12%)
Jun 06, 2019
109.02
109.21
106.35
108.42
467,965
-0.37(-0.34%)
Jun 05, 2019
110.64
112.31
106.88
108.79
429,033
-1.20(-1.09%)
Jun 04, 2019
104.12
110.24
102.52
109.99
1,151,854
+7.09(+6.89%)
Jun 03, 2019
112.20
112.89
102.25
102.90
1,236,265
-9.46(-8.42%)
May 31, 2019
112.77
113.98
111.94
112.36
416,300
-2.37(-2.07%)
May 30, 2019
113.94
115.03
113.94
114.73
210,462
+0.83(+0.73%)
May 29, 2019
114.89
115.92
113.18
113.90
314,943
-1.93(-1.67%)
May 28, 2019
116.14
117.90
115.76
115.83
303,455
-0.04(-0.03%)
May 24, 2019
114.98
116.49
113.74
115.87
555,000
+1.75(+1.53%)
May 23, 2019
117.15
117.16
113.77
114.12
338,390
-3.22(-2.74%)
May 22, 2019
117.88
118.90
117.28
117.34
280,617
-0.98(-0.83%)
May 21, 2019
118.55
119.45
117.92
118.32
512,813
+1.32(+1.13%)
May 20, 2019
117.99
118.77
116.49
117.00
440,358
-2.97(-2.48%)
May 17, 2019
120.01
121.68
118.77
119.97
312,800
-1.57(-1.29%)
May 16, 2019
119.46
121.84
119.18
121.54
273,555
+1.93(+1.61%)
May 15, 2019
118.27
119.82
116.98
119.61
254,560
+0.58(+0.49%)
May 14, 2019
117.02
119.59
117.02
119.03
290,812
+2.95(+2.54%)
May 13, 2019
118.43
119.85
115.64
116.08
330,775
-5.42(-4.46%)
May 10, 2019
119.95
122.23
118.65
121.50
517,200
+0.68(+0.56%)
May 09, 2019
118.67
121.52
117.84
120.82
353,551
+0.67(+0.56%)
May 08, 2019
118.78
120.88
117.76
120.15
299,473
+1.30(+1.09%)
May 07, 2019
121.85
123.23
117.40
118.85
543,226
-5.00(-4.04%)
May 06, 2019
122.36
124.20
121.15
123.85
362,377
-0.73(-0.59%)
May 03, 2019
123.19
125.13
122.40
124.58
396,000
+1.89(+1.54%)
May 02, 2019
123.01
124.28
121.67
122.69
348,382
-0.64(-0.52%)
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
.