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 30, 2020
104.66
106.76
103.55
105.55
564,839
+0.68(+0.65%)
Sep 29, 2020
105.66
106.91
104.84
104.87
500,332
-0.85(-0.80%)
Sep 28, 2020
106.58
107.39
105.23
105.72
509,521
+0.23(+0.22%)
Sep 25, 2020
102.99
106.19
102.11
105.49
330,700
+2.75(+2.68%)
Sep 24, 2020
102.68
103.66
101.12
102.74
588,068
-0.85(-0.82%)
Sep 23, 2020
105.94
108.45
103.41
103.59
480,825
-2.67(-2.51%)
Sep 22, 2020
105.00
106.44
102.27
106.26
722,289
+2.95(+2.86%)
Sep 21, 2020
101.86
103.57
101.35
103.31
508,033
-0.26(-0.25%)
Sep 18, 2020
102.98
104.35
101.20
103.57
632,500
+0.38(+0.37%)
Sep 17, 2020
101.40
103.39
100.78
103.19
538,211
-0.51(-0.49%)
Sep 16, 2020
102.66
105.08
102.09
103.70
469,636
+1.67(+1.64%)
Sep 15, 2020
103.05
103.05
101.00
102.03
1,014,298
-0.53(-0.52%)
Sep 14, 2020
103.34
104.69
101.85
102.56
458,698
+0.87(+0.86%)
Sep 11, 2020
103.16
104.12
99.79
101.69
522,100
-0.69(-0.67%)
Sep 10, 2020
106.33
107.50
102.00
102.38
587,350
-3.07(-2.91%)
Sep 09, 2020
106.00
107.45
103.98
105.45
675,457
+0.91(+0.87%)
Sep 08, 2020
106.15
106.30
103.29
104.54
735,865
-2.97(-2.76%)
Sep 04, 2020
110.34
112.15
105.31
107.51
604,000
-3.86(-3.47%)
Sep 03, 2020
116.00
116.00
110.16
111.37
784,579
-5.80(-4.95%)
Sep 02, 2020
115.81
117.57
113.70
117.17
957,305
+1.78(+1.54%)
Sep 01, 2020
111.38
116.50
110.28
115.39
1,064,399
+5.72(+5.22%)
Aug 31, 2020
111.03
111.86
109.20
109.67
515,377
-1.36(-1.22%)
Aug 28, 2020
111.42
112.74
110.09
111.03
375,100
-0.23(-0.21%)
Aug 27, 2020
112.62
112.90
109.95
111.26
415,976
-0.44(-0.39%)
Aug 26, 2020
113.50
113.84
110.77
111.70
709,294
-1.56(-1.38%)
Aug 25, 2020
111.46
113.70
110.52
113.26
608,111
+1.48(+1.32%)
Aug 24, 2020
111.16
111.98
110.20
111.78
587,342
+1.70(+1.54%)
Aug 21, 2020
110.57
111.59
108.56
110.08
564,500
-0.92(-0.83%)
Aug 20, 2020
109.27
111.61
108.79
111.00
550,098
+1.18(+1.07%)
Aug 19, 2020
111.50
113.22
109.47
109.82
652,502
+1.51(+1.39%)
Aug 18, 2020
109.37
109.64
107.94
108.31
708,130
-0.27(-0.25%)
Aug 17, 2020
107.25
108.97
107.25
108.58
475,012
+1.78(+1.67%)
Aug 14, 2020
108.00
108.26
106.23
106.80
246,100
-0.95(-0.88%)
Aug 13, 2020
105.95
109.02
105.85
107.75
547,457
+2.33(+2.21%)
Aug 12, 2020
105.54
106.62
104.72
105.42
581,667
+0.92(+0.88%)
Aug 11, 2020
107.27
107.87
104.45
104.50
866,195
-3.17(-2.94%)
Aug 10, 2020
109.11
110.20
107.05
107.67
551,964
-1.43(-1.31%)
Aug 07, 2020
109.19
111.22
108.21
109.10
555,600
-0.25(-0.23%)
Aug 06, 2020
113.26
113.26
108.40
109.35
1,221,796
-3.66(-3.24%)
Aug 05, 2020
115.50
115.94
111.80
113.01
945,261
-2.96(-2.55%)
Aug 04, 2020
115.87
116.70
114.00
115.97
843,635
+1.63(+1.43%)
Aug 03, 2020
117.03
117.10
112.58
114.34
748,304
-1.33(-1.15%)
Jul 31, 2020
120.47
122.58
112.00
115.67
2,799,200
-9.60(-7.66%)
Jul 30, 2020
123.94
125.96
121.02
125.27
776,904
+0.39(+0.31%)
Jul 29, 2020
121.55
125.14
121.12
124.88
693,076
+4.92(+4.10%)
Jul 28, 2020
121.32
122.56
119.95
119.96
354,754
-1.94(-1.59%)
Jul 27, 2020
120.54
122.11
119.47
121.90
415,438
+3.15(+2.65%)
Jul 24, 2020
119.53
120.30
117.44
118.75
589,500
-1.46(-1.21%)
Jul 23, 2020
122.13
124.60
119.51
120.21
624,946
-2.51(-2.05%)
Jul 22, 2020
122.10
124.04
121.73
122.72
738,301
+0.87(+0.71%)
Jul 21, 2020
122.89
123.03
120.18
121.85
693,919
+2.81(+2.36%)
Jul 20, 2020
114.21
119.73
114.21
119.04
748,630
+4.33(+3.77%)
Jul 17, 2020
114.41
115.37
113.22
114.71
484,200
+0.15(+0.13%)
Jul 16, 2020
114.84
114.84
111.83
114.56
670,351
-0.56(-0.49%)
Jul 15, 2020
116.65
118.46
115.04
115.12
629,312
-1.90(-1.62%)
Jul 14, 2020
117.35
119.17
114.83
117.02
550,405
-0.62(-0.53%)
Jul 13, 2020
123.56
124.27
117.12
117.64
723,275
-4.91(-4.01%)
Jul 10, 2020
121.76
122.57
120.11
122.55
570,300
+0.03(+0.02%)
Jul 09, 2020
118.64
122.52
117.69
122.52
1,016,666
+4.02(+3.39%)
Jul 08, 2020
113.05
118.50
112.84
118.50
715,330
+5.80(+5.15%)
Jul 07, 2020
113.10
114.30
112.10
112.70
836,378
-0.98(-0.86%)
Jul 06, 2020
114.52
115.54
112.35
113.68
598,240
+1.44(+1.28%)
Jul 02, 2020
113.98
114.93
111.77
112.24
691,900
-1.55(-1.36%)
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
.