Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.650 2.680 2.600 2.680 2,713 -0.09(-3.25%)
Oct 29, 2009 2.790 2.790 2.660 2.770 18,850 +0.32(+13.06%)
Oct 28, 2009 2.770 2.780 2.450 2.450 2,713 -0.35(-12.50%)
Oct 27, 2009 2.760 2.800 2.760 2.800 1,400 -0.06(-2.10%)
Oct 26, 2009 2.780 2.970 2.700 2.860 8,890 -0.14(-4.67%)
Oct 23, 2009 3.020 3.170 3.000 3.000 34,350 -0.10(-3.23%)
Oct 22, 2009 3.010 3.170 2.950 3.100 11,844 -0.01(-0.33%)
Oct 21, 2009 3.020 3.150 3.000 3.110 6,071 -0.04(-1.33%)
Oct 20, 2009 3.160 3.160 3.150 3.152 5,329 -0.03(-0.86%)
Oct 19, 2009 3.170 3.179 3.150 3.179 1,609 -0.10(-3.17%)
Oct 16, 2009 3.100 3.290 3.000 3.284 6,692 +0.11(+3.46%)
Oct 15, 2009 3.150 3.190 3.150 3.174 6,724 -0.07(-2.03%)
Oct 14, 2009 3.070 3.240 3.070 3.240 2,584 -0.01(-0.31%)
Oct 13, 2009 3.240 3.250 3.230 3.250 3,370 +0.10(+3.17%)
Oct 12, 2009 3.150 3.150 3.150 3.150 9,100 +0.05(+1.61%)
Oct 09, 2009 3.100 3.300 2.905 3.100 7,100 -0.05(-1.45%)
Oct 08, 2009 2.900 3.150 2.900 3.146 41,743 +0.10(+3.13%)
Oct 07, 2009 3.040 3.050 2.810 3.050 12,451 +0.01(+0.33%)
Oct 06, 2009 3.150 3.150 3.040 3.040 3,796 -0.25(-7.60%)
Oct 05, 2009 3.280 3.300 3.280 3.290 1,100 +0.09(+2.81%)
Oct 02, 2009 2.850 3.260 2.850 3.200 4,395 +0.10(+3.23%)
Oct 01, 2009 3.100 3.100 3.100 3.100 2,020 -0.20(-6.06%)
Sep 30, 2009 2.900 3.300 2.900 3.300 8,300 +0.03(+0.92%)
Sep 29, 2009 3.100 3.270 2.990 3.270 14,819 +0.14(+4.47%)
Sep 28, 2009 3.130 3.130 3.130 3.130 200 -0.01(-0.32%)
Sep 25, 2009 3.150 3.190 3.110 3.140 5,954 -0.31(-8.98%)
Sep 24, 2009 3.320 3.450 3.210 3.450 1,090 -0.10(-2.82%)
Sep 22, 2009 3.300 3.550 3.550 3.550 10,100 +0.26(+7.90%)
Sep 21, 2009 3.170 3.290 3.170 3.290 18,437 +0.14(+4.44%)
Sep 18, 2009 3.100 3.210 3.100 3.150 10,289 -0.14(-4.26%)
Sep 17, 2009 3.160 3.290 3.150 3.290 23,477 +0.13(+4.11%)
Sep 16, 2009 3.160 3.350 3.000 3.160 48,902 +0.00(+0.00%)
Sep 15, 2009 3.140 3.290 3.140 3.160 16,029 +0.01(+0.32%)
Sep 14, 2009 3.100 3.155 3.100 3.150 4,700 -0.08(-2.48%)
Sep 11, 2009 3.140 3.240 2.940 3.230 5,576 +0.08(+2.54%)
Sep 10, 2009 2.980 3.150 2.980 3.150 581 -0.06(-1.79%)
Sep 09, 2009 3.207 3.207 3.207 3.207 162 +0.04(+1.18%)
Sep 08, 2009 3.048 3.170 3.048 3.170 941 -0.05(-1.55%)
Sep 04, 2009 3.240 3.250 3.150 3.220 6,913 -0.01(-0.31%)
Sep 03, 2009 3.150 3.230 2.960 3.230 7,825 +0.05(+1.57%)
Sep 02, 2009 3.160 3.190 3.070 3.180 7,800 +0.18(+6.00%)
Sep 01, 2009 3.030 3.060 2.750 3.000 17,510 -0.25(-7.69%)
Aug 31, 2009 2.930 3.250 2.800 3.250 3,579 +0.24(+7.97%)
Aug 28, 2009 2.945 3.010 2.930 3.010 19,023 -0.14(-4.44%)
Aug 27, 2009 3.250 3.250 3.150 3.150 900 -0.15(-4.55%)
Aug 26, 2009 2.965 3.300 2.920 3.300 29,011 +0.33(+11.11%)
Aug 25, 2009 3.060 3.110 2.970 2.970 3,604 -0.12(-3.95%)
Aug 24, 2009 3.130 3.130 3.092 3.092 849 -0.03(-0.85%)
Aug 21, 2009 3.100 3.119 3.052 3.119 2,803 -0.12(-3.74%)
Aug 20, 2009 3.100 3.240 3.100 3.240 1,100 +0.15(+4.85%)
Aug 19, 2009 3.090 3.120 2.920 3.090 16,354 -0.04(-1.28%)
Aug 18, 2009 3.130 3.130 3.130 3.130 252 -0.03(-0.95%)
Aug 17, 2009 3.100 3.160 3.100 3.160 235 +0.04(+1.28%)
Aug 14, 2009 3.090 3.200 3.010 3.120 3,309 -0.08(-2.50%)
Aug 13, 2009 3.200 3.210 3.100 3.200 16,778 -0.03(-0.93%)
Aug 12, 2009 3.250 3.339 3.230 3.230 700 -0.06(-1.82%)
Aug 11, 2009 3.140 3.290 3.140 3.290 1,100 +0.14(+4.44%)
Aug 10, 2009 3.060 3.150 3.040 3.150 4,749 +0.02(+0.67%)
Aug 07, 2009 3.090 3.150 3.000 3.129 50,266 +0.01(+0.29%)
Aug 06, 2009 3.090 3.120 3.080 3.120 6,074 +0.02(+0.65%)
Aug 05, 2009 3.000 3.100 3.000 3.100 2,200 -0.05(-1.59%)
Aug 04, 2009 3.110 3.150 3.110 3.150 500 +0.01(+0.32%)
Aug 03, 2009 3.050 3.140 3.045 3.140 1,100 +0.07(+2.28%)
Jul 31, 2009 3.060 3.070 2.870 3.070 6,800 +0.02(+0.65%)
Jul 30, 2009 3.020 3.087 3.020 3.050 5,171 -0.09(-2.87%)
Jul 29, 2009 3.200 3.355 3.120 3.140 11,819 -0.06(-1.88%)
Jul 28, 2009 3.370 3.470 3.200 3.200 19,223 -0.17(-5.04%)
Jul 27, 2009 3.340 3.420 3.300 3.370 4,172 -0.11(-3.16%)
Jul 24, 2009 3.490 3.500 3.450 3.480 11,054 -0.02(-0.57%)
Jul 23, 2009 3.570 3.590 3.500 3.500 5,340 +0.00(+0.00%)
Jul 22, 2009 3.500 3.500 3.500 3.500 500 +0.20(+6.06%)
Jul 21, 2009 3.510 3.550 3.300 3.300 5,512 -0.23(-6.52%)
Jul 20, 2009 3.470 3.530 3.460 3.530 3,425 +0.06(+1.73%)
Jul 17, 2009 3.280 3.470 3.280 3.470 1,400 -0.03(-0.85%)
Jul 16, 2009 3.500 3.610 3.450 3.500 3,130 -0.01(-0.29%)
Jul 15, 2009 3.311 3.529 3.311 3.510 1,875 +0.00(+0.00%)
Jul 14, 2009 3.540 3.580 3.450 3.510 10,956 -0.03(-0.85%)
Jul 13, 2009 3.620 3.630 3.540 3.540 7,305 -0.08(-2.21%)
Jul 10, 2009 3.500 3.680 3.500 3.620 3,242 +0.12(+3.28%)
Jul 09, 2009 3.470 3.650 3.130 3.505 16,055 -0.02(-0.43%)
Jul 08, 2009 3.390 3.570 3.390 3.520 1,100 -0.08(-2.22%)
Jul 07, 2009 3.530 3.605 3.530 3.600 2,600 +0.10(+2.86%)
Jul 06, 2009 3.500 3.530 3.420 3.500 6,242 -0.02(-0.57%)
Jul 02, 2009 3.600 3.705 3.350 3.520 3,582 -0.08(-2.22%)
Jul 01, 2009 3.500 3.600 3.500 3.600 1,000 +0.00(+0.00%)
Jun 30, 2009 3.530 3.640 3.503 3.600 1,698 +0.03(+0.84%)
Jun 29, 2009 3.350 3.570 3.350 3.570 4,925 +0.13(+3.78%)
Jun 26, 2009 3.620 3.700 3.290 3.440 45,056 -0.20(-5.49%)
Jun 25, 2009 3.170 3.640 3.000 3.640 38,199 +0.54(+17.42%)
Jun 24, 2009 3.000 3.250 2.560 3.100 8,826 +0.12(+4.03%)
Jun 23, 2009 2.428 2.980 2.428 2.980 1,740 +0.01(+0.34%)
Jun 22, 2009 2.690 2.970 2.690 2.970 640 +0.07(+2.41%)
Jun 18, 2009 2.850 2.900 2.900 2.900 8,200 -0.01(-0.34%)
Jun 17, 2009 2.900 2.920 2.560 2.910 14,000 +0.01(+0.34%)
Jun 15, 2009 2.900 2.900 2.900 2.900 0 +0.01(+0.34%)
Jun 12, 2009 2.890 2.890 2.890 2.890 800 -0.08(-2.69%)
Jun 11, 2009 2.855 2.970 2.855 2.970 25,531 +0.07(+2.41%)
Jun 10, 2009 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Jun 09, 2009 2.810 2.900 2.810 2.900 2,619 +0.00(+0.00%)
Jun 08, 2009 2.900 2.970 2.655 2.900 15,180 -0.04(-1.36%)
Jun 05, 2009 2.820 2.950 2.820 2.940 3,583 +0.14(+5.00%)
Jun 04, 2009 2.820 2.900 2.800 2.800 4,062 -0.03(-1.06%)
Jun 03, 2009 2.750 2.830 2.700 2.830 4,824 +0.08(+2.91%)
Jun 02, 2009 2.800 2.800 2.750 2.750 1,200 +0.01(+0.37%)
Jun 01, 2009 2.730 2.760 2.410 2.740 9,200 +0.04(+1.48%)
May 29, 2009 2.710 2.800 2.580 2.700 492,026 -0.01(-0.37%)
May 28, 2009 2.620 2.780 2.620 2.710 1,587 +0.11(+4.23%)
May 27, 2009 2.560 2.610 2.500 2.600 2,280 +0.13(+5.26%)
May 26, 2009 2.700 2.700 2.470 2.470 4,065 -0.27(-9.85%)
May 22, 2009 2.840 2.840 2.670 2.740 3,920 -0.13(-4.53%)
May 21, 2009 2.720 2.880 2.720 2.870 6,245 +0.12(+4.36%)
May 20, 2009 2.667 2.760 2.667 2.750 6,821 -0.07(-2.48%)
May 19, 2009 2.700 2.820 2.600 2.820 3,347 +0.10(+3.68%)
May 18, 2009 2.640 2.800 2.360 2.720 5,590 +0.01(+0.37%)
May 15, 2009 2.730 2.730 2.600 2.710 9,636 -0.10(-3.56%)
May 14, 2009 2.800 2.822 2.650 2.810 29,452 -0.01(-0.35%)
May 13, 2009 2.790 2.820 2.790 2.820 12,525 +0.05(+1.81%)
May 12, 2009 2.670 2.810 2.670 2.770 4,562 -0.06(-2.12%)
May 11, 2009 2.830 2.830 2.820 2.830 1,400 -0.03(-1.05%)
May 08, 2009 2.820 2.860 2.810 2.860 4,200 +0.01(+0.35%)
May 07, 2009 2.860 2.860 2.850 2.850 1,700 -0.07(-2.39%)
May 06, 2009 2.877 2.950 2.877 2.920 1,372 -0.06(-1.92%)
May 05, 2009 2.850 3.000 2.850 2.977 6,200 +0.17(+5.94%)
May 04, 2009 2.850 2.850 2.800 2.810 29,741 -0.04(-1.40%)
May 01, 2009 2.750 2.850 2.690 2.850 16,287 +0.00(+0.00%)
Apr 30, 2009 2.810 2.850 2.790 2.850 8,310 +0.03(+1.17%)
Apr 29, 2009 2.800 2.817 2.800 2.817 400 +0.03(+0.97%)
Apr 28, 2009 2.845 2.865 2.580 2.790 104,676 -0.03(-1.06%)
Apr 27, 2009 2.790 2.850 2.790 2.820 98,136 -0.04(-1.26%)
Apr 24, 2009 2.820 2.860 2.820 2.856 71,694 +0.01(+0.21%)
Apr 23, 2009 2.785 2.920 2.780 2.850 8,500 +0.03(+1.06%)
Apr 22, 2009 2.820 2.870 2.750 2.820 18,010 +0.02(+0.71%)
Apr 20, 2009 2.800 2.800 2.800 2.800 0 -0.20(-6.67%)
Apr 17, 2009 2.960 3.000 2.960 3.000 400 -0.03(-0.99%)
Apr 16, 2009 2.920 3.030 2.920 3.030 7,172 +0.06(+2.02%)
Apr 15, 2009 2.830 2.970 2.700 2.970 10,249 +0.01(+0.34%)
Apr 14, 2009 2.920 2.960 2.790 2.960 861 -0.01(-0.34%)
Apr 13, 2009 2.900 2.970 2.750 2.970 4,896 +0.11(+3.85%)
Apr 09, 2009 2.810 2.870 2.750 2.860 859,200 +0.01(+0.35%)
Apr 08, 2009 2.850 2.850 2.850 2.850 600 +0.06(+2.33%)
Apr 06, 2009 2.775 2.785 2.785 2.785 400 -0.08(-2.96%)
Apr 03, 2009 2.800 2.870 2.800 2.870 6,550 +0.01(+0.35%)
Apr 02, 2009 2.800 2.860 2.800 2.860 10,100 -0.01(-0.35%)
Mar 31, 2009 2.860 2.870 2.870 2.870 600 +0.07(+2.50%)
Mar 27, 2009 2.900 2.900 2.790 2.800 9,850 -0.09(-3.11%)
Mar 26, 2009 2.890 2.890 2.890 2.890 100 -0.01(-0.34%)
Mar 25, 2009 2.790 2.900 2.790 2.900 3,666 +0.06(+2.11%)
Mar 24, 2009 2.820 2.840 2.778 2.840 4,646 -0.14(-4.70%)
Mar 23, 2009 2.990 3.040 2.750 2.980 8,900 -0.02(-0.67%)
Mar 20, 2009 2.810 3.000 2.730 3.000 14,675 +0.02(+0.67%)
Mar 19, 2009 2.660 3.030 2.650 2.980 235,324 +0.30(+11.19%)
Mar 18, 2009 2.750 2.930 2.600 2.680 10,766 -0.16(-5.63%)
Mar 17, 2009 3.020 3.040 2.840 2.840 2,355 -0.26(-8.39%)
Mar 16, 2009 3.060 3.110 2.820 3.100 2,396 -0.05(-1.59%)
Mar 13, 2009 3.190 3.200 3.080 3.150 5,445 -0.07(-2.17%)
Mar 12, 2009 2.780 3.250 2.670 3.220 8,115 +0.46(+16.67%)
Mar 11, 2009 2.660 3.070 2.500 2.760 18,775 +0.11(+4.15%)
Mar 10, 2009 2.320 2.660 2.270 2.650 3,980 +0.33(+14.22%)
Mar 09, 2009 2.820 2.910 2.230 2.320 25,822 -0.60(-20.55%)
Mar 06, 2009 3.230 3.230 2.160 2.920 21,432 -0.00(-0.07%)
Mar 05, 2009 2.900 3.050 2.660 2.922 4,511 -0.08(-2.60%)
Mar 04, 2009 2.930 3.200 2.930 3.000 15,160 -0.03(-1.09%)
Mar 02, 2009 3.150 3.150 3.010 3.033 13,463 -0.20(-6.15%)
Feb 27, 2009 3.110 3.240 3.100 3.232 2,405 +0.08(+2.60%)
Feb 26, 2009 3.190 3.250 3.100 3.150 208,241 -0.10(-3.08%)
Feb 25, 2009 3.250 3.260 3.200 3.250 14,486 +0.00(+0.00%)
Feb 24, 2009 3.180 3.250 3.110 3.250 7,770 +0.00(+0.00%)
Feb 23, 2009 3.250 3.300 3.150 3.250 13,032 +0.00(+0.00%)
Feb 20, 2009 3.250 3.250 3.150 3.250 11,377 +0.08(+2.52%)
Feb 19, 2009 3.250 3.250 3.040 3.170 17,000 +0.01(+0.31%)
Feb 18, 2009 3.380 3.390 3.160 3.160 880 -0.12(-3.66%)
Feb 17, 2009 3.110 3.280 3.110 3.280 2,392 -0.07(-2.09%)
Feb 13, 2009 3.250 3.350 3.200 3.350 12,350 +0.03(+0.90%)
Feb 12, 2009 3.310 3.320 3.250 3.320 2,910 +0.01(+0.30%)
Feb 10, 2009 3.320 3.310 3.310 3.310 7,700 -0.13(-3.78%)
Feb 09, 2009 3.320 3.660 3.245 3.440 13,175 +0.12(+3.61%)
Feb 06, 2009 3.130 3.330 3.130 3.320 8,150 +0.07(+2.15%)
Feb 05, 2009 3.160 3.250 3.160 3.250 1,800 +0.02(+0.46%)
Feb 04, 2009 3.250 3.250 3.235 3.235 10,683 -0.06(-1.67%)
Feb 03, 2009 3.190 3.290 3.190 3.290 12,847 -0.01(-0.30%)
Feb 02, 2009 3.330 3.330 3.300 3.300 660 -0.02(-0.60%)
Jan 30, 2009 3.250 3.320 3.250 3.320 7,800 +0.02(+0.61%)
Jan 29, 2009 3.250 3.310 3.200 3.300 14,146 +0.09(+2.80%)
Jan 28, 2009 3.250 3.250 3.150 3.210 11,835 -0.04(-1.23%)
Jan 27, 2009 3.260 3.260 3.250 3.250 5,400 +0.01(+0.31%)
Jan 26, 2009 3.250 3.250 3.040 3.240 10,697 -0.04(-1.22%)
Jan 23, 2009 3.150 3.280 3.070 3.280 18,209 +0.03(+0.87%)
Jan 22, 2009 2.860 3.370 2.860 3.252 13,025 +0.00(+0.06%)
Jan 21, 2009 3.040 3.960 2.940 3.250 86,299 +0.30(+10.17%)
Jan 20, 2009 2.820 3.000 2.800 2.950 9,350 +0.00(+0.00%)
Jan 16, 2009 3.060 3.070 2.913 2.950 17,000 +0.03(+1.03%)
Jan 15, 2009 2.900 2.920 2.770 2.920 3,862 +0.02(+0.69%)
Jan 14, 2009 2.890 2.910 2.890 2.900 2,938 -0.04(-1.36%)
Jan 13, 2009 3.000 3.200 2.940 2.940 4,571 -0.05(-1.67%)
Jan 12, 2009 2.990 2.990 2.990 2.990 800 +0.35(+13.26%)
Jan 08, 2009 2.640 2.640 2.640 2.640 500 -0.31(-10.51%)
Jan 06, 2009 2.600 2.950 2.950 2.950 5,800 +0.45(+18.00%)
Jan 05, 2009 2.460 2.600 2.460 2.500 11,199 -0.07(-2.72%)
Dec 31, 2008 2.500 2.570 2.570 2.570 21,400 +0.21(+8.90%)
Dec 30, 2008 2.000 2.480 2.000 2.360 24,174 -0.10(-4.07%)
Dec 29, 2008 2.460 2.460 2.370 2.460 4,065 -0.04(-1.60%)
Dec 26, 2008 2.470 2.500 2.400 2.500 3,550 +0.15(+6.38%)
Dec 24, 2008 2.260 2.540 1.900 2.350 7,589 +0.03(+1.30%)
Dec 23, 2008 2.300 2.470 2.150 2.320 10,945 +0.01(+0.43%)
Dec 22, 2008 2.280 2.450 2.110 2.310 17,020 +0.41(+21.58%)
Dec 19, 2008 2.300 2.450 1.900 1.900 6,238 -0.60(-24.00%)
Dec 18, 2008 2.200 2.500 2.170 2.500 23,600 +0.18(+7.76%)
Dec 17, 2008 2.290 2.390 2.200 2.320 13,391 -0.08(-3.33%)
Dec 16, 2008 2.380 2.400 2.050 2.400 2,490 -0.10(-4.00%)
Dec 15, 2008 2.200 2.500 2.000 2.500 5,945 +0.18(+7.76%)
Dec 12, 2008 2.390 2.390 1.750 2.320 11,626 -0.07(-2.93%)
Dec 11, 2008 2.470 2.470 2.200 2.390 15,468 -0.06(-2.45%)
Dec 10, 2008 2.400 2.450 2.210 2.450 5,510 -0.04(-1.61%)
Dec 09, 2008 2.410 2.490 2.200 2.490 10,500 +0.02(+0.65%)
Dec 08, 2008 2.500 2.610 2.474 2.474 2,820 -0.03(-1.04%)
Dec 05, 2008 2.500 2.550 2.500 2.500 8,448 +0.00(+0.00%)
Dec 04, 2008 2.270 2.500 2.040 2.500 2,790 +0.19(+8.23%)
Dec 03, 2008 2.700 2.750 2.310 2.310 7,435 -0.49(-17.50%)
Dec 02, 2008 2.770 2.895 2.770 2.800 15,575 -0.20(-6.67%)
Dec 01, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 28, 2008 3.000 3.000 3.000 3.000 235 +0.30(+11.11%)
Nov 26, 2008 2.670 3.145 2.500 2.700 15,035 -0.07(-2.53%)
Nov 25, 2008 2.940 3.050 2.250 2.770 14,936 -0.28(-9.18%)
Nov 24, 2008 2.500 3.210 2.500 3.050 3,936 -0.13(-4.09%)
Nov 21, 2008 2.135 3.300 2.135 3.180 6,985 +0.33(+11.58%)
Nov 20, 2008 2.340 3.000 2.310 2.850 4,208 +0.07(+2.52%)
Nov 19, 2008 2.740 3.140 2.640 2.780 3,442 -0.06(-2.11%)
Nov 18, 2008 2.660 2.940 2.650 2.840 2,120 +0.24(+9.23%)
Nov 17, 2008 2.500 2.600 2.300 2.600 16,146 +0.25(+10.64%)
Nov 14, 2008 2.420 2.600 2.350 2.350 15,136 -0.20(-7.84%)
Nov 13, 2008 2.134 2.680 2.134 2.550 23,379 +0.10(+4.08%)
Nov 12, 2008 2.410 2.501 2.400 2.450 4,029 +0.03(+1.24%)
Nov 11, 2008 2.500 2.520 2.420 2.420 17,908 -0.23(-8.68%)
Nov 10, 2008 2.190 2.650 2.160 2.650 29,658 +0.47(+21.56%)
Nov 07, 2008 2.100 2.350 2.090 2.180 29,392 -0.12(-5.22%)
Nov 06, 2008 2.500 2.500 2.260 2.300 54,415 -0.30(-11.54%)
Nov 05, 2008 2.960 2.970 2.270 2.600 67,448 -0.28(-9.72%)
Nov 04, 2008 3.620 3.620 2.310 2.880 99,145 -0.17(-5.57%)
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.