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 (%)
Nov 30, 2017
89.47
90.28
88.10
90.05
305,814
+1.35(+1.52%)
Nov 29, 2017
92.08
92.49
88.03
88.70
818,757
-3.69(-3.99%)
Nov 28, 2017
92.45
92.45
90.67
92.39
532,976
+0.57(+0.62%)
Nov 27, 2017
94.63
91.69
91.82
423,563
-0.78(-0.84%)
Nov 24, 2017
91.60
93.13
91.41
92.60
153,064
+1.15(+1.26%)
Nov 22, 2017
90.89
92.40
90.11
91.45
363,114
+0.35(+0.38%)
Nov 21, 2017
91.22
91.92
90.60
91.10
430,429
+0.26(+0.29%)
Nov 20, 2017
89.91
90.96
89.24
90.84
393,272
+0.84(+0.93%)
Nov 17, 2017
90.62
90.97
88.56
90.00
427,241
-1.07(-1.17%)
Nov 16, 2017
89.71
91.65
89.40
91.07
349,305
+1.44(+1.61%)
Nov 15, 2017
89.79
90.61
88.97
89.63
535,605
-0.63(-0.70%)
Nov 14, 2017
88.66
91.06
88.66
90.26
479,488
+1.26(+1.42%)
Nov 13, 2017
89.51
89.87
88.38
89.00
271,194
-1.26(-1.40%)
Nov 10, 2017
88.48
90.32
88.25
90.26
412,335
+1.96(+2.22%)
Nov 09, 2017
90.98
91.15
86.80
88.30
632,305
-3.38(-3.69%)
Nov 08, 2017
89.09
92.45
89.00
91.68
406,409
+2.61(+2.93%)
Nov 07, 2017
91.79
92.36
88.98
89.07
556,891
-2.71(-2.95%)
Nov 06, 2017
92.18
92.42
91.13
91.78
397,956
-0.02(-0.02%)
Nov 03, 2017
89.47
91.89
89.20
91.80
361,387
+2.17(+2.42%)
Nov 02, 2017
90.89
90.89
89.13
89.63
497,033
-1.57(-1.72%)
Nov 01, 2017
92.73
93.12
89.76
91.20
697,239
-1.21(-1.31%)
Oct 31, 2017
91.02
93.29
90.59
92.41
533,040
+1.83(+2.02%)
Oct 30, 2017
89.00
90.74
88.22
90.58
438,895
+1.18(+1.32%)
Oct 27, 2017
91.80
92.31
88.75
89.40
546,880
-1.29(-1.42%)
Oct 26, 2017
89.67
91.07
89.20
90.69
545,043
+1.36(+1.52%)
Oct 25, 2017
91.23
92.18
88.07
89.33
631,800
-2.09(-2.29%)
Oct 24, 2017
92.38
93.08
91.09
91.42
646,806
-1.01(-1.09%)
Oct 23, 2017
96.41
97.37
92.28
92.43
990,123
-3.68(-3.83%)
Oct 20, 2017
93.69
97.92
92.56
96.11
1,650,625
+1.01(+1.06%)
Oct 19, 2017
94.37
95.64
92.65
95.10
1,217,596
+0.91(+0.97%)
Oct 18, 2017
95.35
95.48
93.84
94.19
705,780
-0.12(-0.13%)
Oct 17, 2017
95.00
96.84
93.73
94.31
996,063
-0.72(-0.76%)
Oct 16, 2017
94.30
95.09
93.39
95.03
459,974
+1.02(+1.08%)
Oct 13, 2017
93.89
94.69
93.15
94.01
298,574
+0.26(+0.28%)
Oct 12, 2017
92.88
95.00
92.07
93.75
451,746
+0.65(+0.70%)
Oct 11, 2017
92.93
93.27
91.65
93.10
342,883
+0.43(+0.46%)
Oct 10, 2017
94.02
94.56
92.47
92.67
364,996
-0.91(-0.97%)
Oct 09, 2017
94.20
95.33
93.14
93.58
376,312
-0.62(-0.66%)
Oct 06, 2017
92.00
95.00
91.08
94.20
542,068
+1.90(+2.06%)
Oct 05, 2017
91.00
92.39
89.54
92.30
439,263
+1.44(+1.58%)
Oct 04, 2017
89.60
90.92
88.78
90.86
513,833
+1.25(+1.39%)
Oct 03, 2017
88.94
89.62
88.37
89.61
304,953
+0.93(+1.05%)
Oct 02, 2017
87.22
88.87
86.55
88.68
425,739
+1.46(+1.67%)
Sep 29, 2017
88.04
88.55
86.85
87.22
830,601
-0.69(-0.78%)
Sep 28, 2017
90.26
90.46
87.90
87.91
662,587
-2.59(-2.86%)
Sep 27, 2017
88.68
91.26
88.14
90.50
670,909
+2.54(+2.89%)
Sep 26, 2017
88.83
88.89
87.43
87.96
359,605
-0.28(-0.32%)
Sep 25, 2017
90.18
90.78
86.42
88.24
622,831
-2.26(-2.50%)
Sep 22, 2017
90.00
91.03
89.84
90.50
228,970
+0.06(+0.07%)
Sep 21, 2017
92.54
92.54
89.60
90.44
291,774
-1.75(-1.90%)
Sep 20, 2017
91.47
92.74
91.35
92.19
790,964
+0.32(+0.35%)
Sep 19, 2017
90.42
91.96
90.22
91.87
379,290
+1.45(+1.60%)
Sep 18, 2017
89.59
91.18
89.59
90.42
263,338
+0.94(+1.05%)
Sep 15, 2017
87.76
89.62
87.10
89.48
643,055
+1.67(+1.90%)
Sep 14, 2017
88.71
90.06
87.66
87.81
434,200
-1.35(-1.51%)
Sep 13, 2017
90.03
91.40
88.76
89.16
581,808
-0.89(-0.99%)
Sep 12, 2017
92.20
89.10
90.05
545,559
-1.14(-1.25%)
Sep 11, 2017
92.99
93.70
90.38
91.19
492,748
-0.75(-0.82%)
Sep 08, 2017
92.63
97.00
91.70
91.94
1,296,665
+0.28(+0.31%)
Sep 07, 2017
90.50
91.70
89.29
91.66
472,830
+0.92(+1.01%)
Sep 06, 2017
92.07
92.74
90.66
90.74
327,178
-0.84(-0.92%)
Sep 05, 2017
91.30
92.75
90.72
91.58
601,794
-0.12(-0.13%)
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
.