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 (%)
Dec 31, 2018
85.99
86.97
83.20
83.81
769,100
-1.32(-1.55%)
Dec 28, 2018
85.70
86.40
83.72
85.13
294,300
+0.01(+0.01%)
Dec 27, 2018
82.54
85.13
82.54
85.12
495,538
+1.43(+1.71%)
Dec 26, 2018
81.05
83.72
80.37
83.69
618,633
+3.19(+3.96%)
Dec 24, 2018
79.03
82.00
78.75
80.50
342,500
+0.63(+0.79%)
Dec 21, 2018
84.50
84.50
78.69
79.87
825,800
-3.67(-4.39%)
Dec 20, 2018
86.50
87.19
82.20
83.54
730,181
-3.18(-3.67%)
Dec 19, 2018
86.20
89.11
85.41
86.72
574,650
+1.12(+1.31%)
Dec 18, 2018
85.14
87.25
84.88
85.60
604,603
+0.85(+1.00%)
Dec 17, 2018
88.75
88.75
84.20
84.75
1,183,851
-4.31(-4.84%)
Dec 14, 2018
90.46
91.01
88.66
89.06
646,500
-2.54(-2.77%)
Dec 13, 2018
95.00
95.48
91.29
91.60
752,745
-2.73(-2.89%)
Dec 12, 2018
92.72
95.06
90.39
94.33
644,225
+3.37(+3.70%)
Dec 11, 2018
94.81
94.81
90.65
90.96
498,128
-1.50(-1.62%)
Dec 10, 2018
91.17
94.15
90.21
92.46
459,202
+1.18(+1.29%)
Dec 07, 2018
94.05
95.07
89.89
91.28
554,700
-3.31(-3.50%)
Dec 06, 2018
90.49
94.68
89.02
94.59
763,319
+2.02(+2.18%)
Dec 04, 2018
95.02
95.87
92.34
92.57
404,900
-3.12(-3.26%)
Dec 03, 2018
98.00
98.84
95.48
95.69
797,636
-1.32(-1.36%)
Nov 30, 2018
95.13
97.30
94.72
97.01
688,100
+2.23(+2.35%)
Nov 29, 2018
92.55
95.86
92.30
94.78
675,590
+1.51(+1.62%)
Nov 28, 2018
90.00
93.58
89.86
93.27
589,270
+3.65(+4.07%)
Nov 27, 2018
89.44
89.91
87.06
89.62
524,641
-0.65(-0.72%)
Nov 26, 2018
88.49
90.67
88.30
90.27
480,775
+2.61(+2.98%)
Nov 23, 2018
85.26
88.52
85.04
87.66
302,500
+1.27(+1.47%)
Nov 21, 2018
86.39
86.39
86.39
0
+2.10(+2.49%)
Nov 20, 2018
82.72
86.65
81.23
84.29
836,375
-1.25(-1.46%)
Nov 19, 2018
89.87
90.66
85.20
85.54
714,127
-4.46(-4.96%)
Nov 16, 2018
88.72
90.81
87.74
90.00
677,600
-0.18(-0.20%)
Nov 15, 2018
88.93
90.19
88.03
90.18
612,072
+1.07(+1.20%)
Nov 14, 2018
90.68
91.96
88.93
89.11
375,637
-0.94(-1.04%)
Nov 13, 2018
89.43
91.80
88.55
90.05
654,829
+0.95(+1.07%)
Nov 12, 2018
88.92
89.83
86.16
89.10
852,273
-0.18(-0.20%)
Nov 09, 2018
91.83
91.83
87.73
89.28
810,200
-3.51(-3.78%)
Nov 08, 2018
93.03
93.73
91.72
92.79
403,014
-0.41(-0.44%)
Nov 07, 2018
92.61
94.46
92.14
93.20
611,978
+2.01(+2.20%)
Nov 06, 2018
91.06
92.45
89.28
91.19
651,469
+0.00(+0.00%)
Nov 05, 2018
91.80
91.80
89.61
91.19
634,917
-0.54(-0.59%)
Nov 02, 2018
93.15
93.99
91.30
91.73
556,100
-1.78(-1.90%)
Nov 01, 2018
91.50
94.22
89.89
93.51
845,195
+2.56(+2.81%)
Oct 31, 2018
90.86
92.97
88.78
90.95
1,184,664
+1.40(+1.56%)
Oct 30, 2018
89.62
89.67
85.63
89.55
1,757,443
-0.23(-0.26%)
Oct 29, 2018
87.67
91.22
87.50
89.78
3,120,695
+6.23(+7.46%)
Oct 26, 2018
78.97
85.00
75.92
83.55
7,406,000
-15.44(-15.59%)
Oct 25, 2018
97.97
100.58
97.34
98.98
1,130,951
+1.53(+1.57%)
Oct 24, 2018
102.24
103.07
97.34
97.45
619,022
-5.14(-5.01%)
Oct 23, 2018
101.06
103.13
100.03
102.59
483,959
-0.54(-0.52%)
Oct 22, 2018
101.91
103.70
100.69
103.13
514,621
+2.05(+2.03%)
Oct 19, 2018
104.18
105.37
100.48
101.08
539,900
-2.89(-2.78%)
Oct 18, 2018
107.40
109.01
103.00
103.97
726,460
-3.20(-2.99%)
Oct 17, 2018
105.26
107.64
104.69
107.17
1,125,986
+1.36(+1.29%)
Oct 16, 2018
101.59
106.95
101.59
105.81
1,064,824
+4.86(+4.81%)
Oct 15, 2018
100.91
102.48
99.04
100.95
719,578
-0.11(-0.11%)
Oct 12, 2018
98.39
101.38
98.39
101.06
1,458,400
+4.60(+4.77%)
Oct 11, 2018
93.65
98.24
93.50
96.46
1,725,643
+2.13(+2.26%)
Oct 10, 2018
95.46
96.28
93.75
94.33
1,140,854
-0.96(-1.01%)
Oct 09, 2018
94.55
95.97
93.58
95.29
858,771
+0.18(+0.19%)
Oct 08, 2018
98.85
99.16
93.67
95.11
1,154,284
-4.56(-4.58%)
Oct 05, 2018
98.89
102.10
97.42
99.67
2,065,500
+0.69(+0.70%)
Oct 04, 2018
101.89
101.89
97.24
98.98
1,253,627
-2.92(-2.87%)
Oct 03, 2018
101.74
104.40
101.64
101.90
1,450,356
+1.22(+1.21%)
Oct 02, 2018
102.14
103.13
100.55
100.68
1,375,466
-1.17(-1.15%)
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
.