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 (%)
Feb 28, 2020
107.94
109.64
104.01
106.65
1,511,400
-4.44(-4.00%)
Feb 27, 2020
113.88
115.09
110.69
111.09
734,752
-5.05(-4.35%)
Feb 26, 2020
117.00
119.52
115.05
116.14
574,898
-0.34(-0.29%)
Feb 25, 2020
122.15
124.24
115.98
116.48
646,290
-4.74(-3.91%)
Feb 24, 2020
120.00
121.98
118.95
121.22
562,037
-2.68(-2.16%)
Feb 21, 2020
125.37
125.37
122.53
123.90
408,000
-1.81(-1.44%)
Feb 20, 2020
124.01
126.49
123.87
125.71
362,475
+1.23(+0.99%)
Feb 19, 2020
127.00
128.61
124.45
124.48
633,314
-2.00(-1.58%)
Feb 18, 2020
126.36
127.41
125.10
126.48
478,498
-0.67(-0.53%)
Feb 14, 2020
125.94
127.50
125.11
127.15
380,200
+1.08(+0.86%)
Feb 13, 2020
125.96
127.21
125.49
126.07
330,006
-0.03(-0.02%)
Feb 12, 2020
128.23
128.23
125.17
126.10
373,200
-1.58(-1.24%)
Feb 11, 2020
128.25
129.45
127.34
127.68
453,455
-0.57(-0.44%)
Feb 10, 2020
126.51
128.50
125.24
128.25
512,684
+1.57(+1.24%)
Feb 07, 2020
125.96
126.78
124.71
126.68
534,200
+0.61(+0.48%)
Feb 06, 2020
127.60
128.50
125.17
126.07
465,083
-1.46(-1.14%)
Feb 05, 2020
127.15
128.22
125.12
127.53
609,256
+1.43(+1.13%)
Feb 04, 2020
122.67
126.41
122.20
126.10
965,130
+4.62(+3.80%)
Feb 03, 2020
122.43
124.00
119.95
121.48
720,753
-1.33(-1.08%)
Jan 31, 2020
123.00
126.92
120.05
122.81
2,565,300
-3.08(-2.45%)
Jan 30, 2020
128.40
128.40
124.41
125.89
1,583,330
-2.10(-1.64%)
Jan 29, 2020
128.18
129.52
127.89
127.99
614,493
-0.14(-0.11%)
Jan 28, 2020
128.81
129.98
127.32
128.13
531,418
-0.10(-0.08%)
Jan 27, 2020
125.68
128.67
125.00
128.23
683,781
-0.35(-0.27%)
Jan 24, 2020
127.70
129.69
127.17
128.58
769,500
+1.42(+1.12%)
Jan 23, 2020
126.15
127.66
124.63
127.16
922,539
+0.45(+0.36%)
Jan 22, 2020
126.00
128.28
125.48
126.71
1,152,135
+1.99(+1.60%)
Jan 21, 2020
123.55
125.60
122.42
124.72
464,063
+1.46(+1.18%)
Jan 17, 2020
125.69
126.39
121.88
123.26
722,500
-2.10(-1.68%)
Jan 16, 2020
123.87
126.57
123.50
125.36
481,058
+1.92(+1.56%)
Jan 15, 2020
123.16
125.86
123.16
123.44
470,948
+1.00(+0.82%)
Jan 14, 2020
121.62
123.43
121.49
122.44
821,338
+1.09(+0.90%)
Jan 13, 2020
120.01
122.18
118.61
121.35
955,718
-0.49(-0.40%)
Jan 10, 2020
122.02
123.81
120.98
121.84
650,400
-0.03(-0.02%)
Jan 09, 2020
125.19
125.50
120.35
121.87
1,352,758
-1.98(-1.60%)
Jan 08, 2020
122.06
125.06
122.06
123.85
742,960
+1.62(+1.33%)
Jan 07, 2020
120.90
122.49
119.91
122.23
543,594
+1.82(+1.51%)
Jan 06, 2020
117.69
120.64
116.78
120.41
803,682
+2.26(+1.91%)
Jan 03, 2020
115.76
118.47
115.21
118.15
511,800
+0.92(+0.78%)
Jan 02, 2020
115.75
117.29
114.49
117.23
416,940
+2.45(+2.13%)
Dec 31, 2019
114.86
115.89
114.00
114.78
246,200
-0.74(-0.64%)
Dec 30, 2019
114.55
116.00
113.24
115.52
366,619
+1.19(+1.04%)
Dec 27, 2019
114.89
114.89
112.80
114.33
751,900
-0.41(-0.36%)
Dec 26, 2019
115.89
116.64
114.56
114.74
250,063
-0.69(-0.60%)
Dec 24, 2019
115.99
116.58
115.05
115.43
154,700
-0.85(-0.73%)
Dec 23, 2019
116.69
117.84
115.29
116.28
388,880
+0.49(+0.42%)
Dec 20, 2019
119.04
119.04
115.46
115.79
630,300
-2.45(-2.07%)
Dec 19, 2019
115.80
118.49
115.60
118.24
517,791
+2.14(+1.84%)
Dec 18, 2019
116.47
118.19
115.71
116.10
543,877
+0.19(+0.16%)
Dec 17, 2019
113.41
116.28
113.41
115.91
957,756
+2.24(+1.97%)
Dec 16, 2019
114.49
114.99
113.59
113.67
534,386
+0.07(+0.06%)
Dec 13, 2019
112.97
113.70
112.20
113.60
586,000
+0.74(+0.66%)
Dec 12, 2019
113.00
114.63
111.99
112.86
388,151
-0.13(-0.12%)
Dec 11, 2019
113.99
113.99
111.50
112.99
402,301
-0.79(-0.69%)
Dec 10, 2019
114.93
116.52
113.58
113.78
574,362
-1.34(-1.16%)
Dec 09, 2019
114.72
115.74
114.00
115.12
575,442
-0.15(-0.13%)
Dec 06, 2019
119.16
119.16
115.26
115.27
507,500
-3.12(-2.64%)
Dec 05, 2019
119.06
119.99
118.12
118.39
367,823
-0.98(-0.82%)
Dec 04, 2019
119.92
121.22
119.00
119.37
395,319
+0.10(+0.08%)
Dec 03, 2019
116.82
119.45
116.25
119.27
604,570
+0.63(+0.53%)
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
.