Pure Storage Inc Historical Data - P2ST34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Pure Storage Inc (P2ST34)
Pure Storage Inc (P2ST34) Historical

Pure Storage Inc (P2ST34)

100.80

0.72

( 0.72% )

Updated: 13:31:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	3.06748466258	97.8	101.1	97.8	48	99.94573427	DR
4	5.5	5.77124868835	95.3	101.6	95.3	60	99.29906198	DR
12	26.6	35.8490566038	74.2	101.6	66.68	241	77.38216	DR
26	17.64	21.2121212121	83.16	101.6	65.15	176	79.90716176	DR
52	30.11	42.5944263687	70.69	101.6	62.28	789	69.23512045	DR
156	61.68	157.668711656	39.12	101.6	28.12	517	68.4606794	DR
260	61.68	157.668711656	39.12	101.6	28.12	517	68.4606794	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737062940	100.08	0.78	0.79	101	101.1	100.08	128
1736976540	99.3	1.5	1.53	99.3	99.3	99.3	10
1736890140	97.8	0	0.00	97.8	97.8	97.8	0
1736803740	97.8	0	0.00	97.8	97.8	97.8	0
1736544540	97.8	-0.6	-0.61	97.8	97.8	97.8	5
1736458140	98.4	0	0.00	98.4	98.4	98.4	0
1736371740	98.4	2.3	2.39	96.6	98.4	96.6	7
1736285400	96.1	-3.2	-3.22	96.8	97.4	96.1	7
1736198940	99.3	0.5	0.51	100.9	100.9	98.6	312
1735939740	98.8	-2.8	-2.76	98.8	98.8	98.8	50
1735853340	101.6	0	0.00	101.6	101.6	101.6	0
1735594140	101.6	0	0.00	101.6	101.6	101.6	0
1735334940	101.6	2.2	2.21	101.6	101.6	101.6	1
1735248540	99.4	0	0.00	99.4	99.4	99.4	0
1734989340	99.4	4.1	4.30	99.4	99.4	99.4	65
1734730200	95.3	-5.3	-5.27	95.3	95.3	95.3	12
1734643740	100.6	0	0.00	100.6	100.6	100.6	0
1734557340	100.6	0	0.00	100.6	100.6	100.6	0
1734470940	100.6	6.23	6.60	100.6	100.6	100.6	10
1734384600	94.37	0	0.00	94.37	94.37	94.37	0
1734125400	94.37	0	0.00	94.37	94.37	94.37	0
1734039000	94.37	0	0.00	94.37	94.37	94.37	0
1733952600	94.37	0	0.00	94.37	94.37	94.37	0
1733866200	94.37	0	0.00	94.37	94.37	94.37	0
1733779800	94.37	0	0.00	94.37	94.37	94.37	0
1733520600	94.37	0	0.00	94.37	94.37	94.37	0
1733434200	94.37	21.84	30.11	94.37	94.37	94.37	5
1733347800	72.53	0	0.00	72.53	72.53	72.53	0
1733261400	72.53	0	0.00	72.53	72.53	72.53	0
1733175000	72.53	0	0.00	72.53	72.53	72.53	0
1732915800	72.53	0	0.00	72.53	72.53	72.53	0
1732829400	72.53	0	0.00	72.53	72.53	72.53	0
1732743000	72.53	0	0.00	72.53	72.53	72.53	0
1732656600	72.53	0	0.00	72.53	72.53	72.53	0
1732570200	72.53	0	0.00	72.53	72.53	72.53	0
1732311000	72.53	0	0.00	72.53	72.53	72.53	0
1732224600	72.53	0	0.00	72.53	72.53	72.53	0
1732051800	72.53	0	0.00	72.53	72.53	72.53	0
1731965400	72.53	0	0.00	72.53	72.53	72.53	0
1731619800	72.53	0	0.00	72.53	72.53	72.53	0
1731533400	72.53	-1.67	-2.25	66.68	72.53	66.68	2760
1731447000	74.2	0	0.00	74.2	74.2	74.2	0
1731360600	74.2	0	0.00	74.2	74.2	74.2	0
1731101400	74.2	0	0.00	74.2	74.2	74.2	0
1731015000	74.2	0	0.00	74.2	74.2	74.2	0
1730928600	74.2	0	0.00	74.2	74.2	74.2	0
1730842200	74.2	0	0.00	74.2	74.2	74.2	0
1730755800	74.2	0	0.00	74.2	74.2	74.2	0
1730496600	74.2	-1.19	-1.58	74.2	74.2	74.2	3
1730410140	75.39	0	0.00	75.39	75.39	75.39	0
1730323740	75.39	0	0.00	75.39	75.39	75.39	0
1730237340	75.39	0	0.00	75.39	75.39	75.39	0
1730150940	75.39	0	0.00	75.39	75.39	75.39	0
1729891740	75.39	0	0.00	75.39	75.39	75.39	0
1729805340	75.39	0	0.00	75.39	75.39	75.39	0
1729718940	75.39	0	0.00	75.39	75.39	75.39	0
1729632540	75.39	0	0.00	75.39	75.39	75.39	0
1729546140	75.39	0	0.00	75.39	75.39	75.39	0
1729286940	75.39	0	0.00	75.39	75.39	75.39	0
1729200540	75.39	0	0.00	75.39	75.39	75.39	0

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions