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 (%)
Sep 28, 2012
14.53
14.97
14.18
14.85
25,308
+0.21(+1.43%)
Sep 27, 2012
14.35
14.87
13.82
14.64
24,131
+0.32(+2.23%)
Sep 26, 2012
14.57
14.66
13.66
14.32
27,628
-0.24(-1.65%)
Sep 25, 2012
14.89
15.06
14.50
14.56
22,105
-0.21(-1.42%)
Sep 24, 2012
14.58
14.99
14.56
14.77
11,179
+0.15(+1.03%)
Sep 21, 2012
15.72
16.04
14.50
14.62
110,243
-0.70(-4.57%)
Sep 20, 2012
15.80
16.02
15.14
15.32
33,634
-0.63(-3.95%)
Sep 19, 2012
15.59
15.95
15.43
15.95
37,969
+0.47(+3.04%)
Sep 18, 2012
15.44
15.83
14.87
15.48
22,407
-0.02(-0.13%)
Sep 17, 2012
15.43
16.08
14.87
15.50
16,247
+0.02(+0.13%)
Sep 14, 2012
15.80
16.08
15.10
15.48
31,580
-0.21(-1.34%)
Sep 13, 2012
14.80
16.12
14.52
15.69
54,825
+0.95(+6.45%)
Sep 12, 2012
14.17
14.74
13.80
14.74
36,771
+0.67(+4.76%)
Sep 11, 2012
14.10
14.15
13.50
14.07
20,805
+0.25(+1.81%)
Sep 10, 2012
13.65
13.91
13.25
13.82
25,530
+0.14(+1.02%)
Sep 07, 2012
13.83
13.83
13.19
13.68
41,121
+0.09(+0.66%)
Sep 06, 2012
13.01
13.81
12.90
13.59
63,409
+0.69(+5.35%)
Sep 05, 2012
12.50
13.11
12.50
12.90
337,062
+0.46(+3.70%)
Sep 04, 2012
12.79
12.98
11.79
12.44
155,981
-0.54(-4.16%)
Aug 31, 2012
13.05
13.23
12.71
12.98
24,274
-0.17(-1.29%)
Aug 30, 2012
13.50
13.61
13.07
13.15
21,246
-0.49(-3.59%)
Aug 29, 2012
13.68
13.90
13.26
13.64
27,284
+0.25(+1.87%)
Aug 27, 2012
14.25
14.26
13.27
13.39
26,554
-0.03(-0.22%)
Aug 24, 2012
13.59
13.95
13.42
13.42
9,134
-0.21(-1.54%)
Aug 23, 2012
13.71
13.76
13.32
13.63
7,778
-0.07(-0.51%)
Aug 22, 2012
13.77
13.91
13.25
13.70
94,406
-0.03(-0.22%)
Aug 21, 2012
14.14
14.55
13.40
13.73
37,972
-0.32(-2.28%)
Aug 20, 2012
14.44
14.44
13.77
14.05
11,147
-0.47(-3.24%)
Aug 17, 2012
14.09
14.63
14.01
14.52
29,522
+0.36(+2.54%)
Aug 16, 2012
13.76
14.22
13.75
14.16
18,632
+0.37(+2.68%)
Aug 15, 2012
13.50
13.79
13.14
13.79
20,713
+0.29(+2.15%)
Aug 14, 2012
13.31
13.57
13.25
13.50
42,268
+0.25(+1.89%)
Aug 13, 2012
13.98
14.61
13.03
13.25
33,703
-0.73(-5.22%)
Aug 10, 2012
14.44
14.44
13.81
13.98
23,301
-0.51(-3.52%)
Aug 09, 2012
14.29
14.78
14.01
14.49
60,155
+0.20(+1.40%)
Aug 08, 2012
14.20
14.85
13.24
14.29
66,413
+0.20(+1.42%)
Aug 07, 2012
14.51
14.86
13.01
14.09
37,737
-0.47(-3.23%)
Aug 06, 2012
14.60
14.85
14.19
14.56
38,664
-0.02(-0.14%)
Aug 03, 2012
14.29
14.61
13.09
14.58
18,732
+0.58(+4.14%)
Aug 02, 2012
13.41
14.21
13.41
14.00
26,410
+0.59(+4.40%)
Aug 01, 2012
13.95
13.95
13.24
13.41
20,356
-0.41(-2.97%)
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%)
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
.