Historical Stock Prices

PURE 
$0.5899
*  
0.0399
7.25 %
Get PURE Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading PURE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.554 0.5899 0.5301 0.5899 19,868
04/16/2015 0.553 0.56 0.542 0.55 84,581
04/15/2015 0.58 0.58 0.5301 0.57 31,972
04/14/2015 0.6 0.61 0.57 0.57 29,162
04/13/2015 0.6001 0.64 0.6001 0.64 3,860
04/10/2015 0.63 0.63 0.63 0.63 2,000
04/09/2015 0.65 0.65 0.6001 0.64 25,500
04/08/2015 0.5703 0.65 0.5703 0.65 38,548
04/07/2015 0.57 0.62 0.57 0.62 6,419
04/06/2015 0.6151 0.65 0.53 0.63 130,251
04/02/2015 0.66 0.66 0.6151 0.6286 2,735
04/01/2015 0.63 0.66 0.615 0.66 38,481
03/31/2015 0.649 0.65 0.64 0.64 9,233
03/30/2015 0.66 0.66 0.61 0.6499 33,649
03/27/2015 0.63 0.63 0.63 0.63 11,807
03/26/2015 0.63 0.65 0.63 0.63 6,375
03/25/2015 0.63 0.66 0.63 0.64 12,862
03/24/2015 0.63 0.66 0.63 0.63 9,835
03/23/2015 0.64 0.65 0.63 0.63 13,557
03/20/2015 0.631 0.65 0.631 0.64 12,898
03/19/2015 0.64 0.66 0.64 0.64 16,212
03/18/2015 0.67 0.67 0.631 0.64 25,250
03/17/2015 0.68 0.68 0.631 0.631 3,373
03/16/2015 0.655 0.68 0.63 0.68 18,337
03/13/2015 0.68 0.68 0.63 0.6305 3,581
03/12/2015 0.648 0.65 0.63 0.63 61,378
03/11/2015 0.68 0.68 0.665 0.665 6,714
03/10/2015 0.7 0.7 0.68 0.68 3,450
03/09/2015 0.64 0.7 0.64 0.68 40,501
03/06/2015 0.6101 0.7 0.6101 0.655 41,963
03/05/2015 0.62 0.66 0.61 0.66 42,242
03/04/2015 0.655 0.655 0.62 0.62 15,025
03/03/2015 0.623 0.65 0.62 0.65 35,600
03/02/2015 0.64 0.65 0.62 0.63 6,950
02/27/2015 0.61 0.64 0.61 0.64 6,947
02/26/2015 0.64 0.64 0.5901 0.64 6,351
02/25/2015 0.61 0.64 0.5841 0.64 19,950
02/24/2015 0.65 0.655 0.61 0.61 28,485
02/23/2015 0.67 0.68 0.62 0.65 80,481
02/20/2015 0.679 0.679 0.65 0.66 38,050
02/19/2015 0.679 0.679 0.6495 0.679 18,456
02/18/2015 0.65 0.66 0.62 0.62 28,672
02/17/2015 0.64 0.69 0.64 0.65 15,868
02/13/2015 0.63 0.665 0.62 0.64 18,745
02/12/2015 0.598 0.625 0.58 0.625 23,480
02/11/2015 0.601 0.616 0.57 0.58 93,058
02/10/2015 0.68 0.68 0.62 0.6499 31,032
02/09/2015 0.68 0.6999 0.6405 0.66 18,886
02/06/2015 0.7 0.705 0.6201 0.63 30,807
02/05/2015 0.705 0.71 0.7 0.705 55,336
02/04/2015 0.6201 0.705 0.6201 0.69 2,625
02/03/2015 0.65 0.6799 0.62 0.6799 20,275
02/02/2015 0.7 0.705 0.61 0.6601 49,539
01/30/2015 0.71 0.71 0.64 0.7 18,954
01/29/2015 0.6201 0.7099 0.6201 0.7099 13,719
01/28/2015 0.61 0.6501 0.61 0.6501 5,425
01/27/2015 0.6398 0.6398 0.6398 0.6398 00
01/26/2015 0.7 0.7 0.6024 0.6398 39,310
01/23/2015 0.7 0.7 0.64 0.7 29,548
01/22/2015 0.64 0.7 0.64 0.7 19,075
01/21/2015 0.65 0.7025 0.65 0.6736 27,433
01/20/2015 0.6501 0.7049 0.65 0.7049 71,834
01/16/2015 0.5701 0.69 0.5701 0.69 50,498
01/15/2015 0.6489 0.6489 0.61 0.61 13,192
01/14/2015 0.61 0.61 0.575 0.58 20,750
01/13/2015 0.6031 0.6745 0.6031 0.62 47,767
01/12/2015 0.65 0.67 0.63 0.67 10,344
01/09/2015 0.699 0.699 0.61 0.63 23,928
01/08/2015 0.699 0.699 0.6989 0.699 11,080
01/07/2015 0.5641 0.7 0.5641 0.65 14,700
01/06/2015 0.6401 0.6401 0.6001 0.61 5,687
01/05/2015 0.6 0.7 0.6 0.6 12,149
01/02/2015 0.59 0.61 0.59 0.61 31,037
12/31/2014 0.55 0.55 0.52 0.54 88,903
12/30/2014 0.58 0.6 0.55 0.55 93,905
12/29/2014 0.5801 0.62 0.5801 0.62 49,810
12/26/2014 0.6151 0.65 0.6151 0.64 10,576
12/24/2014 0.651 0.69 0.64 0.65 96,875
12/23/2014 0.6501 0.71 0.6501 0.651 38,926
12/22/2014 0.65 0.71 0.65 0.7 57,929
12/19/2014 0.69 0.695 0.65 0.65 13,963
12/18/2014 0.695 0.71 0.675 0.69 20,174
12/17/2014 0.6506 0.7 0.65 0.6999 9,148
12/16/2014 0.6701 0.6999 0.65 0.6999 9,498
12/15/2014 0.775 0.8 0.65 0.725 64,573
12/12/2014 0.69 0.74 0.68 0.7 53,866
12/11/2014 0.61 0.62 0.6 0.62 13,927
12/10/2014 0.61 0.61 0.61 0.61 6,400
12/09/2014 0.6 0.6 0.58 0.58 61,297
12/08/2014 0.66 0.66 0.585 0.59 42,411
12/05/2014 0.61 0.69 0.56 0.63 34,415
12/04/2014 0.595 0.69 0.56 0.62 39,737
12/03/2014 0.61 0.61 0.6 0.6 3,713
12/02/2014 0.62 0.64 0.57 0.61 25,419
12/01/2014 0.71 0.73 0.66 0.66 34,674
11/28/2014 0.72 0.72 0.72 0.72 12,076
11/26/2014 0.75 0.77 0.75 0.75 12,525
11/25/2014 0.8 0.81 0.75 0.75 24,872
11/24/2014 0.78 0.81 0.78 0.78 35,061
11/21/2014 0.7 0.79 0.68 0.78 74,119
11/20/2014 0.562 0.74 0.548 0.72 44,961
11/19/2014 0.49 0.66 0.49 0.58 57,597
11/18/2014 0.6 0.62 0.56 0.62 23,441
11/17/2014 0.57 0.598 0.56 0.598 39,212
11/14/2014 0.6 0.6 0.54 0.56 49,058
11/13/2014 0.55 0.59 0.5101 0.55 81,180
11/12/2014 0.54 0.64 0.54 0.55 55,855
11/11/2014 0.75 0.75 0.6 0.648 155,196
11/10/2014 0.975 0.98 0.475 0.7 612,059
11/07/2014 1.025 1.04 1 1 8,523
11/06/2014 1 1.02 0.99 1.02 60,552
11/05/2014 1.04 1.04 1 1.02 52,126
11/04/2014 1.06 1.07 1.04 1.07 37,265
11/03/2014 1.09 1.09 1.05 1.07 26,990
10/31/2014 1.115 1.13 1.09 1.1 47,246
10/30/2014 1.12 1.14 1.08 1.14 84,369
10/29/2014 1.11 1.12 1.02 1.11 65,733
10/28/2014 1.15 1.15 1.08 1.14 24,633
10/27/2014 1.12 1.14 1.05 1.1 48,538
10/24/2014 1.14 1.145 1.1 1.1 20,529
10/23/2014 1.1 1.18 1.08 1.12 28,571
10/22/2014 1.15 1.15 1.08 1.09 37,714
10/21/2014 1.18 1.19 1.11 1.14 46,937
10/20/2014 1.22 1.22 1.1 1.18 54,232
10/17/2014 1.08 1.2 1.08 1.11 154,777
10/16/2014 1.065 1.07 0.98 1.07 86,256
10/15/2014 1.09 1.09 0.99 1.07 48,355
10/14/2014 1.195 1.2 0.99 1.07 370,403
10/13/2014 1.03 1.2 1.01 1.17 672,353
10/10/2014 1.03 1.04 0.98 1.02 87,413
10/09/2014 1.01 1.05 1.01 1.04 79,760
10/08/2014 1.01 1.04 1.01 1.01 9,201
10/07/2014 1.02 1.04 1.01 1.04 16,815
10/06/2014 1.05 1.08 1 1.08 83,753
10/03/2014 1.07 1.07 1 1.04 36,035
10/02/2014 1.07 1.07 1 1.07 32,745
10/01/2014 1.02 1.07 1 1.06 58,335
09/30/2014 1.01 1.05 0.99 1.05 30,930
09/29/2014 1.03 1.03 1 1.02 7,862
09/26/2014 1.02 1.04 0.99 1.01 74,449
09/25/2014 1.015 1.04 1 1.04 34,064
09/24/2014 1.05 1.05 1.01 1.045 19,033
09/23/2014 1.05 1.06 1.01 1.04 37,895
09/22/2014 1.06 1.06 1 1.05 68,032
09/19/2014 1.02 1.07 1.01 1.06 67,005
09/18/2014 1.01 1.04 1.01 1.02 29,709
09/17/2014 1.01 1.04 0.9999 1.03 39,977
09/16/2014 1.036 1.05 0.98 1.02 28,120
09/15/2014 1.03 1.07 0.98 1.01 16,460
09/12/2014 1.03 1.04 1.01 1.03 53,100
09/11/2014 0.986 1.01 0.942 1.01 28,185
09/10/2014 1 1.003 0.98 0.98 16,600
09/09/2014 1.04 1.05 0.98 1.04 59,818
09/08/2014 1.09 1.09 0.979 1.04 84,812
09/05/2014 1.05 1.05 0.99 1.05 67,941
09/04/2014 1.07 1.09 0.9661 1.06 33,631
09/03/2014 1.07 1.08 1.02 1.08 38,751
09/02/2014 1.047 1.07 1.03 1.07 39,301
08/29/2014 1.04 1.06 1.01 1.05 27,325
08/28/2014 1.06 1.09 0.97 1.09 92,709
08/27/2014 1.04 1.07 1 1.06 34,813
08/26/2014 1.04 1.07 1.04 1.07 52,077
08/25/2014 0.98 1.05 0.98 1.05 145,176
08/22/2014 1.03 1.03 0.99 1.03 37,662
08/21/2014 0.98 1.03 0.94 1.03 59,661
08/20/2014 1 1 0.97 1 8,813
08/19/2014 1.01 1.01 0.97 0.99 46,210
08/18/2014 0.94 1.02 0.94 0.99 45,174
08/15/2014 1.01 1.01 0.9655 1 8,929
08/14/2014 0.99 1.01 0.97 1.01 6,438
08/13/2014 1.014 1.02 0.97 0.99 5,127
08/12/2014 1 1.02 0.952 1.02 32,378
08/11/2014 1 1 0.96 0.99 16,791
08/08/2014 0.952 1.03 0.952 1.02 34,125
08/07/2014 0.952 1.02 0.952 1.02 16,891
08/06/2014 1 1.02 0.995 1.01 11,435
08/05/2014 1.013 1.02 0.995 1 15,664
08/04/2014 1.02 1.02 1 1.02 7,920
08/01/2014 1.01 1.02 1 1.02 13,000
07/31/2014 1 1.02 1 1 26,850
07/30/2014 1.01 1.01 1 1.01 5,323
07/29/2014 1.04 1.04 1.01 1.01 6,070
07/28/2014 1.04 1.04 0.99 0.99 39,173
07/25/2014 1.01 1.03 0.952 1.02 40,587
07/24/2014 1.04 1.04 1 1.02 23,575
07/23/2014 1.024 1.04 1.02 1.02 16,205
07/22/2014 1.04 1.05 1 1.04 27,417
07/21/2014 1 1.05 1 1.04 4,987
07/18/2014 1 1.02 1 1.02 1,955
07/17/2014 1.05 1.05 1.01 1.01 6,590
07/16/2014 1.05 1.05 0.98 1.01 47,717
07/15/2014 1.044 1.05 1.01 1.04 83,078
07/14/2014 1.078 1.1 1.02 1.02 84,256
07/11/2014 1.01 1.08 1.01 1.08 76,921
07/10/2014 1.02 1.08 1.01 1.08 27,741
07/09/2014 1.04 1.07 1.02 1.05 47,864
07/08/2014 1.03 1.06 1.03 1.06 42,629
07/07/2014 1.085 1.1 1.03 1.07 32,237
07/03/2014 1.05 1.07 1.04 1.07 84,150
07/02/2014 1.05 1.08 1.04 1.07 29,757
07/01/2014 1.05 1.08 1.01 1.08 87,570
06/30/2014 1.04 1.05 1.03 1.05 45,608
06/27/2014 1.05 1.08 1.04 1.04 18,835
06/26/2014 1.05 1.1 1.03 1.1 77,384
06/25/2014 1.04 1.1 1.04 1.1 17,337
06/24/2014 1.06 1.1 1.05 1.1 86,600
06/23/2014 1.1 1.14 1.06 1.07 84,787
06/20/2014 1.096 1.11 1.07 1.08 39,160
06/19/2014 1.11 1.12 1.07 1.12 17,617
06/18/2014 1.09 1.13 1.07 1.13 33,841
06/17/2014 1.08 1.1 1.08 1.1 22,850
06/16/2014 1.06 1.1 1.06 1.09 15,558
06/13/2014 1.06 1.11 1.06 1.09 38,183
06/12/2014 1.1 1.1 1.06 1.08 18,865
06/11/2014 1.1 1.1 1.05 1.1 106,150
06/10/2014 1.1 1.1 1.06 1.1 73,655
06/09/2014 1.102 1.11 1.08 1.1 49,382
06/06/2014 1.1 1.13 1.07 1.13 58,460
06/05/2014 1.11 1.13 1.11 1.13 19,730
06/04/2014 1.17 1.17 1.1 1.1 19,215
06/03/2014 1.16 1.18 1.06 1.15 44,883
06/02/2014 1.15 1.15 1.12 1.15 42,391
05/30/2014 1.13 1.15 1.096 1.15 85,594
05/29/2014 1.12 1.15 1.07 1.13 58,770
05/28/2014 1.09 1.15 1.078 1.09 190,250
05/27/2014 1.08 1.15 1.06 1.07 89,750
05/23/2014 1.13 1.18 1.08 1.11 88,333
05/22/2014 1.13 1.13 1.1 1.11 22,008
05/21/2014 1.1 1.17 1.1 1.15 78,598
05/20/2014 1.15 1.15 1.07 1.12 35,916
05/19/2014 1.16 1.2 1.16 1.17 23,089
05/16/2014 1.15 1.16 1.14 1.15 65,635
05/15/2014 1.14 1.16 1.12 1.15 32,075
05/14/2014 1.16 1.16 1.08 1.1 41,449
05/13/2014 1.19 1.19 1.075 1.12 33,528
05/12/2014 1.15 1.18 1.15 1.18 18,436
05/09/2014 1.16 1.17 1.1 1.15 12,391
05/08/2014 1.19 1.19 1.05 1.17 58,438
05/07/2014 1.1 1.18 1.04 1.18 64,383
05/06/2014 1.128 1.16 1.08 1.11 34,256
05/05/2014 1.18 1.2 1.08 1.17 29,927
05/02/2014 1.18 1.2 1.15 1.19 53,365
05/01/2014 1.2 1.2 1.15 1.19 72,379
04/30/2014 1.1 1.16 1.1 1.16 119,286
04/29/2014 1.11 1.11 1.02 1.11 155,502
04/28/2014 1.2 1.2 1.04 1.1 122,667
04/25/2014 1.12 1.12 1.03 1.08 58,422
04/24/2014 1.1 1.13 1.1 1.12 39,224
04/23/2014 1.15 1.2 1.1 1.1 240,444
04/22/2014 1.22 1.25 1.12 1.25 60,864
04/21/2014 1.25 1.25 1.1 1.24 22,633
04/17/2014 1.2 1.3 1.18 1.2 24,510
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?