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 29, 2017
88.04
88.55
86.85
87.22
830,601
-0.69(-0.78%)
Sep 28, 2017
90.26
90.46
87.90
87.91
662,587
-2.59(-2.86%)
Sep 27, 2017
88.68
91.26
88.14
90.50
670,909
+2.54(+2.89%)
Sep 26, 2017
88.83
88.89
87.43
87.96
359,605
-0.28(-0.32%)
Sep 25, 2017
90.18
90.78
86.42
88.24
622,831
-2.26(-2.50%)
Sep 22, 2017
90.00
91.03
89.84
90.50
228,970
+0.06(+0.07%)
Sep 21, 2017
92.54
92.54
89.60
90.44
291,774
-1.75(-1.90%)
Sep 20, 2017
91.47
92.74
91.35
92.19
790,964
+0.32(+0.35%)
Sep 19, 2017
90.42
91.96
90.22
91.87
379,290
+1.45(+1.60%)
Sep 18, 2017
89.59
91.18
89.59
90.42
263,338
+0.94(+1.05%)
Sep 15, 2017
87.76
89.62
87.10
89.48
643,055
+1.67(+1.90%)
Sep 14, 2017
88.71
90.06
87.66
87.81
434,200
-1.35(-1.51%)
Sep 13, 2017
90.03
91.40
88.76
89.16
581,808
-0.89(-0.99%)
Sep 12, 2017
92.20
89.10
90.05
545,559
-1.14(-1.25%)
Sep 11, 2017
92.99
93.70
90.38
91.19
492,748
-0.75(-0.82%)
Sep 08, 2017
92.63
97.00
91.70
91.94
1,296,665
+0.28(+0.31%)
Sep 07, 2017
90.50
91.70
89.29
91.66
472,830
+0.92(+1.01%)
Sep 06, 2017
92.07
92.74
90.66
90.74
327,178
-0.84(-0.92%)
Sep 05, 2017
91.30
92.75
90.72
91.58
601,794
-0.12(-0.13%)
Sep 01, 2017
92.15
92.15
90.99
91.70
442,718
-0.06(-0.07%)
Aug 31, 2017
91.87
92.47
91.42
91.76
445,425
+0.23(+0.25%)
Aug 30, 2017
90.32
91.80
90.22
91.53
459,197
+1.10(+1.22%)
Aug 29, 2017
89.92
90.79
89.58
90.43
390,371
-0.29(-0.32%)
Aug 28, 2017
90.79
91.35
89.85
90.72
283,466
+0.37(+0.41%)
Aug 25, 2017
91.11
92.04
89.94
90.35
430,235
-0.01(-0.01%)
Aug 24, 2017
90.09
91.17
89.63
90.36
278,146
+0.53(+0.59%)
Aug 23, 2017
89.39
92.19
89.21
89.83
418,878
-0.77(-0.85%)
Aug 22, 2017
88.73
90.90
88.35
90.60
414,261
+2.07(+2.34%)
Aug 21, 2017
87.67
88.66
87.14
88.53
231,842
+0.93(+1.06%)
Aug 18, 2017
86.62
88.21
86.03
87.60
305,130
+0.46(+0.53%)
Aug 17, 2017
88.82
89.99
87.08
87.14
292,510
-1.87(-2.10%)
Aug 16, 2017
88.32
89.63
87.89
89.01
338,082
+1.15(+1.31%)
Aug 15, 2017
88.94
88.95
87.42
87.86
228,956
-0.74(-0.84%)
Aug 14, 2017
87.93
89.53
87.20
88.60
379,432
+1.76(+2.03%)
Aug 11, 2017
85.49
87.23
84.90
86.84
367,885
+1.64(+1.92%)
Aug 10, 2017
86.36
86.66
83.92
85.20
552,207
-1.75(-2.01%)
Aug 09, 2017
86.16
87.15
85.69
86.95
289,792
+0.07(+0.08%)
Aug 08, 2017
87.48
87.97
86.75
86.88
367,012
-0.92(-1.05%)
Aug 07, 2017
86.62
88.03
86.40
87.80
306,759
+1.52(+1.76%)
Aug 04, 2017
87.19
85.94
86.28
317,316
-0.16(-0.19%)
Aug 03, 2017
85.76
86.95
85.50
86.44
603,463
+1.12(+1.31%)
Aug 02, 2017
86.24
87.11
84.06
85.32
605,490
-0.91(-1.06%)
Aug 01, 2017
85.50
87.10
85.10
86.23
663,377
+0.99(+1.16%)
Jul 31, 2017
88.87
89.37
85.16
85.24
1,214,204
-3.78(-4.25%)
Jul 28, 2017
89.75
92.00
88.42
89.02
1,381,311
+0.58(+0.66%)
Jul 27, 2017
89.20
90.21
85.96
88.44
1,457,187
-1.42(-1.58%)
Jul 26, 2017
91.06
91.69
89.46
89.86
546,169
-0.85(-0.94%)
Jul 25, 2017
91.76
92.02
90.50
90.71
639,691
-0.89(-0.97%)
Jul 24, 2017
91.49
91.74
90.18
91.60
599,930
+0.11(+0.12%)
Jul 21, 2017
92.97
92.97
91.19
91.49
499,003
-0.99(-1.07%)
Jul 20, 2017
93.43
91.25
92.48
773,094
-0.69(-0.74%)
Jul 19, 2017
89.87
93.18
89.60
93.17
601,576
+3.31(+3.68%)
Jul 18, 2017
88.13
89.95
87.26
89.86
382,868
+1.24(+1.40%)
Jul 17, 2017
89.93
89.93
87.47
88.62
843,228
-1.18(-1.31%)
Jul 14, 2017
87.22
89.84
86.61
89.80
779,820
+2.58(+2.96%)
Jul 13, 2017
87.45
87.48
86.61
87.22
368,617
-0.09(-0.10%)
Jul 12, 2017
86.07
87.81
85.50
87.31
351,648
+2.37(+2.79%)
Jul 11, 2017
83.94
85.12
83.22
84.94
355,892
+0.47(+0.56%)
Jul 10, 2017
85.80
86.18
83.62
84.47
704,550
-1.25(-1.46%)
Jul 07, 2017
84.92
86.81
84.60
85.72
736,498
+1.19(+1.41%)
Jul 06, 2017
85.59
85.98
84.12
84.53
425,879
-1.46(-1.70%)
Jul 05, 2017
86.03
87.10
85.49
85.99
415,324
+0.63(+0.74%)
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
.