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 (%)
Apr 29, 2016
57.05
58.52
56.11
58.26
781,487
+1.22(+2.14%)
Apr 28, 2016
57.94
58.93
56.86
57.04
414,347
-1.17(-2.01%)
Apr 27, 2016
58.07
58.79
57.52
58.21
597,493
+0.52(+0.90%)
Apr 26, 2016
57.23
58.19
56.74
57.69
607,063
+0.48(+0.84%)
Apr 25, 2016
56.75
59.52
55.41
57.21
946,158
+0.43(+0.76%)
Apr 22, 2016
56.89
57.31
54.47
56.78
2,506,054
+3.09(+5.76%)
Apr 21, 2016
53.74
54.46
53.33
53.69
1,121,488
+0.36(+0.68%)
Apr 20, 2016
52.98
53.96
52.46
53.33
694,371
-0.03(-0.06%)
Apr 19, 2016
54.09
54.13
52.03
53.36
786,927
-0.33(-0.61%)
Apr 18, 2016
51.68
54.43
51.68
53.69
688,517
+1.76(+3.39%)
Apr 15, 2016
51.17
52.01
50.91
51.93
506,698
+0.41(+0.80%)
Apr 14, 2016
50.56
51.99
50.12
51.52
522,711
+0.90(+1.78%)
Apr 13, 2016
48.39
50.82
48.32
50.62
651,331
+2.53(+5.26%)
Apr 12, 2016
49.54
49.69
46.58
48.09
1,529,329
-1.78(-3.57%)
Apr 11, 2016
51.26
51.85
49.71
49.87
653,132
-1.06(-2.08%)
Apr 08, 2016
52.03
52.03
50.80
50.93
393,419
-0.56(-1.09%)
Apr 07, 2016
52.22
53.04
51.35
51.49
884,875
-1.39(-2.63%)
Apr 06, 2016
52.16
52.97
51.49
52.88
536,109
+0.89(+1.71%)
Apr 05, 2016
53.11
53.29
51.82
51.99
491,024
-1.65(-3.08%)
Apr 04, 2016
54.04
54.48
53.24
53.64
526,408
-0.47(-0.87%)
Apr 01, 2016
53.37
54.21
52.27
54.11
483,351
+0.33(+0.61%)
Mar 31, 2016
52.65
54.26
52.24
53.78
1,481,906
+1.00(+1.89%)
Mar 30, 2016
52.77
53.30
51.97
52.78
487,827
+0.19(+0.36%)
Mar 29, 2016
51.03
52.68
50.59
52.59
556,037
+1.30(+2.53%)
Mar 28, 2016
51.09
51.64
49.61
51.29
596,197
+0.05(+0.10%)
Mar 24, 2016
51.33
51.24
51.24
51.24
561,500
-0.31(-0.60%)
Mar 23, 2016
52.82
52.82
51.12
51.55
562,022
-1.37(-2.59%)
Mar 22, 2016
52.47
53.36
52.25
52.92
607,673
+0.16(+0.30%)
Mar 21, 2016
52.99
53.75
52.41
52.76
449,307
-0.34(-0.64%)
Mar 18, 2016
52.45
53.29
52.01
53.10
736,422
+0.88(+1.69%)
Mar 17, 2016
52.16
52.99
51.30
52.22
465,849
-0.09(-0.17%)
Mar 16, 2016
50.71
52.49
50.67
52.31
481,709
+1.37(+2.69%)
Mar 15, 2016
52.43
52.60
50.58
50.94
483,724
-1.70(-3.23%)
Mar 14, 2016
52.64
53.01
52.12
52.64
396,719
-0.04(-0.08%)
Mar 11, 2016
51.00
53.00
50.68
52.68
471,217
+2.22(+4.40%)
Mar 10, 2016
51.15
51.61
49.20
50.46
773,034
-0.51(-1.00%)
Mar 09, 2016
49.95
51.11
49.51
50.97
581,644
+1.42(+2.87%)
Mar 08, 2016
49.62
50.96
49.15
49.55
656,794
-0.62(-1.24%)
Mar 07, 2016
50.19
51.39
48.23
50.17
619,222
-0.49(-0.97%)
Mar 04, 2016
50.20
51.05
48.81
50.66
838,348
+0.92(+1.85%)
Mar 03, 2016
48.91
49.82
47.89
49.74
1,141,951
+0.70(+1.43%)
Mar 02, 2016
49.85
50.28
48.19
49.04
822,673
-0.92(-1.84%)
Mar 01, 2016
47.33
50.68
46.79
49.96
1,138,293
+3.12(+6.66%)
Feb 29, 2016
48.16
48.68
46.37
46.84
640,932
-1.24(-2.58%)
Feb 26, 2016
47.60
49.17
47.37
48.08
1,098,975
+0.77(+1.63%)
Feb 25, 2016
45.40
47.47
44.50
47.31
1,169,322
+2.57(+5.74%)
Feb 24, 2016
44.14
44.97
42.63
44.74
767,641
-0.03(-0.07%)
Feb 23, 2016
45.40
45.94
44.20
44.77
786,244
-1.10(-2.40%)
Feb 22, 2016
44.38
46.11
44.38
45.87
1,018,608
+1.71(+3.87%)
Feb 19, 2016
41.21
44.28
41.02
44.16
852,727
+2.94(+7.13%)
Feb 18, 2016
43.03
43.03
41.07
41.22
1,012,235
-1.86(-4.32%)
Feb 17, 2016
42.29
43.32
41.95
43.08
973,673
+1.07(+2.55%)
Feb 16, 2016
40.38
42.66
40.00
42.01
887,380
+2.01(+5.02%)
Feb 12, 2016
40.70
40.00
40.00
40.00
909,500
-0.08(-0.20%)
Feb 11, 2016
38.45
40.76
37.91
40.08
1,362,892
+0.63(+1.60%)
Feb 10, 2016
37.40
40.45
37.40
39.45
1,689,210
+2.10(+5.62%)
Feb 09, 2016
35.82
38.60
35.77
37.35
2,054,842
+0.75(+2.05%)
Feb 08, 2016
39.96
40.28
35.55
36.60
2,687,719
-4.18(-10.25%)
Feb 05, 2016
46.13
46.13
40.29
40.78
3,276,615
-5.82(-12.49%)
Feb 04, 2016
46.78
47.11
45.82
46.60
1,153,354
-0.54(-1.15%)
Feb 03, 2016
47.92
48.18
45.24
47.14
1,131,035
-0.53(-1.11%)
Feb 02, 2016
49.22
50.18
46.59
47.67
1,884,480
-1.94(-3.91%)
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
.