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, 2013
20.04
20.36
19.98
20.20
183,382
+0.06(+0.30%)
May 30, 2013
20.16
20.35
19.98
20.14
214,506
-0.01(-0.05%)
May 29, 2013
19.98
20.20
19.68
20.15
376,326
+0.16(+0.80%)
May 28, 2013
19.78
20.00
19.50
19.99
464,990
+0.23(+1.16%)
May 24, 2013
19.07
19.85
19.00
19.76
0
+0.64(+3.35%)
May 23, 2013
18.98
19.20
18.61
19.12
0
+0.03(+0.16%)
May 22, 2013
18.95
19.14
18.70
19.09
0
+0.19(+1.01%)
May 21, 2013
18.60
18.96
18.50
18.90
0
+0.33(+1.78%)
May 20, 2013
18.16
18.64
18.16
18.57
0
+0.12(+0.65%)
May 17, 2013
18.44
18.70
18.20
18.45
0
+0.04(+0.22%)
May 16, 2013
18.38
18.45
18.03
18.41
150,806
-0.04(-0.22%)
May 15, 2013
18.45
18.46
18.21
18.45
0
+0.46(+2.56%)
May 13, 2013
18.00
18.25
17.88
17.99
0
-0.12(-0.66%)
May 10, 2013
17.35
18.15
17.08
18.11
0
+0.87(+5.05%)
May 09, 2013
17.62
17.62
17.01
17.24
0
-0.49(-2.76%)
May 08, 2013
18.27
18.27
17.66
17.73
0
-0.66(-3.59%)
May 07, 2013
18.36
18.50
18.11
18.39
0
+0.08(+0.44%)
May 06, 2013
18.88
18.88
18.23
18.31
0
-0.46(-2.45%)
May 03, 2013
18.11
18.95
18.05
18.77
0
+0.72(+3.99%)
May 02, 2013
17.63
18.32
17.12
18.05
0
-0.07(-0.39%)
May 01, 2013
18.00
18.19
17.89
18.12
0
-0.20(-1.09%)
Apr 30, 2013
18.43
18.50
17.95
18.32
0
-0.16(-0.87%)
Apr 29, 2013
18.77
19.15
18.44
18.48
351,229
-0.46(-2.43%)
Apr 26, 2013
18.84
19.15
18.01
18.94
3,108,758
+0.93(+5.16%)
Apr 25, 2013
16.99
18.37
16.95
18.01
262,729
+1.04(+6.13%)
Apr 24, 2013
17.35
17.49
16.87
16.97
102,118
-0.53(-3.03%)
Apr 23, 2013
17.22
17.58
17.17
17.50
88,847
+0.33(+1.92%)
Apr 22, 2013
17.28
17.39
16.86
17.17
62,904
+0.06(+0.35%)
Apr 19, 2013
17.10
17.26
16.95
17.11
86,353
+0.14(+0.82%)
Apr 18, 2013
17.00
17.23
16.75
16.97
54,795
-0.02(-0.12%)
Apr 17, 2013
17.14
17.18
16.70
16.99
79,586
-0.19(-1.11%)
Apr 16, 2013
16.83
17.29
16.75
17.18
111,983
+0.49(+2.94%)
Apr 15, 2013
16.89
17.14
16.40
16.69
146,967
-0.33(-1.94%)
Apr 12, 2013
17.00
17.15
16.86
17.02
74,008
-0.01(-0.06%)
Apr 11, 2013
17.00
17.27
16.98
17.03
122,092
+0.05(+0.29%)
Apr 10, 2013
17.07
17.32
16.72
16.98
172,164
-0.01(-0.06%)
Apr 09, 2013
16.62
17.31
16.62
16.99
131,836
+0.36(+2.16%)
Apr 08, 2013
16.77
16.84
16.39
16.63
129,158
-0.06(-0.36%)
Apr 05, 2013
16.72
16.74
16.23
16.69
140,103
-0.28(-1.65%)
Apr 04, 2013
16.95
17.07
16.65
16.97
130,339
-0.04(-0.24%)
Apr 03, 2013
17.52
17.75
16.81
17.01
273,965
-0.41(-2.35%)
Apr 02, 2013
16.84
17.43
16.72
17.42
143,735
+0.67(+4.00%)
Apr 01, 2013
16.94
16.96
16.17
16.75
122,783
-0.11(-0.65%)
Mar 28, 2013
16.60
16.95
16.20
16.86
172,424
+0.15(+0.90%)
Mar 27, 2013
16.70
16.85
16.16
16.71
99,229
-0.07(-0.42%)
Mar 26, 2013
16.67
16.95
16.57
16.78
73,712
+0.13(+0.78%)
Mar 25, 2013
16.76
17.00
16.47
16.65
155,936
-0.02(-0.12%)
Mar 22, 2013
17.17
17.39
16.44
16.67
276,280
-0.46(-2.69%)
Mar 21, 2013
16.90
17.49
16.75
17.13
440,046
+0.13(+0.76%)
Mar 20, 2013
16.80
17.00
16.66
17.00
198,577
+0.27(+1.61%)
Mar 19, 2013
16.20
16.91
16.09
16.73
461,773
+0.54(+3.34%)
Mar 18, 2013
15.97
16.21
15.97
16.19
171,165
+0.05(+0.31%)
Mar 15, 2013
16.03
16.25
16.00
16.14
359,499
-0.05(-0.31%)
Mar 14, 2013
15.52
16.23
15.09
16.19
524,100
+0.67(+4.32%)
Mar 13, 2013
15.00
15.67
14.85
15.52
405,524
+0.48(+3.19%)
Mar 12, 2013
14.35
15.15
14.34
15.04
324,194
+0.14(+0.94%)
Mar 11, 2013
14.78
14.96
14.59
14.90
107,186
+0.06(+0.40%)
Mar 08, 2013
14.90
14.97
14.53
14.84
193,509
-0.14(-0.93%)
Mar 07, 2013
14.21
15.15
13.97
14.98
422,552
+0.81(+5.72%)
Mar 06, 2013
14.16
14.19
13.81
14.17
241,504
+0.05(+0.35%)
Mar 05, 2013
14.06
14.20
13.93
14.12
430,814
+0.06(+0.43%)
Mar 04, 2013
13.99
14.07
13.71
14.06
300,202
+0.07(+0.50%)
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
.