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 (%)
May 31, 2016
57.22
58.74
57.05
58.62
694,738
+1.78(+3.13%)
May 27, 2016
55.05
56.84
56.84
56.84
1,228,400
-0.50(-0.87%)
May 26, 2016
57.66
57.66
56.67
57.34
438,019
-0.01(-0.02%)
May 25, 2016
57.22
57.60
56.51
57.35
438,976
+0.57(+1.00%)
May 24, 2016
55.00
56.99
54.13
56.78
455,408
+2.29(+4.20%)
May 23, 2016
55.17
55.17
54.32
54.49
451,027
-0.54(-0.98%)
May 20, 2016
54.22
55.05
52.88
55.03
340,044
+1.05(+1.95%)
May 19, 2016
53.29
54.59
52.99
53.98
419,505
+0.44(+0.82%)
May 18, 2016
52.43
54.06
52.05
53.54
371,677
+0.77(+1.46%)
May 17, 2016
53.79
54.08
52.40
52.77
404,628
-1.05(-1.95%)
May 16, 2016
53.54
54.22
52.83
53.82
479,197
+0.23(+0.43%)
May 13, 2016
52.93
53.96
52.58
53.59
393,672
+0.24(+0.45%)
May 12, 2016
55.99
56.42
52.70
53.35
1,104,935
-2.51(-4.49%)
May 11, 2016
55.60
56.95
55.42
55.86
389,107
+0.01(+0.02%)
May 10, 2016
55.10
55.91
54.10
55.85
375,267
+0.89(+1.62%)
May 09, 2016
54.72
55.67
54.27
54.96
322,186
+0.42(+0.77%)
May 06, 2016
55.03
55.54
52.45
54.54
1,175,043
-1.51(-2.69%)
May 05, 2016
56.87
57.46
55.21
56.05
421,725
-0.48(-0.85%)
May 04, 2016
57.10
58.06
55.74
56.53
513,382
-1.23(-2.13%)
May 03, 2016
58.04
59.46
57.52
57.76
778,403
-1.30(-2.20%)
May 02, 2016
58.21
59.17
57.09
59.06
1,267,671
+0.80(+1.37%)
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%)
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
.