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

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2008 4.250 4.250 3.970 3.980 18,900 -0.02(-0.62%)
Oct 30, 2008 5.100 5.110 3.920 4.005 51,150 -1.13(-22.08%)
Oct 29, 2008 5.000 5.180 5.000 5.140 900 +0.31(+6.42%)
Oct 28, 2008 4.960 4.960 4.830 4.830 4,374 -0.04(-0.82%)
Oct 27, 2008 4.750 4.880 4.620 4.870 10,256 -0.12(-2.41%)
Oct 24, 2008 5.000 5.256 4.990 4.990 1,395 +0.15(+3.01%)
Oct 23, 2008 4.830 5.050 3.990 4.844 22,981 -0.16(-3.12%)
Oct 22, 2008 5.400 5.400 5.000 5.000 32,988 -0.82(-14.09%)
Oct 21, 2008 5.250 5.820 5.250 5.820 3,276 +0.45(+8.38%)
Oct 20, 2008 5.450 5.473 5.370 5.370 1,940 +0.02(+0.37%)
Oct 17, 2008 5.250 5.400 4.500 5.350 6,123 -0.03(-0.56%)
Oct 16, 2008 5.260 5.570 5.260 5.380 2,225 -0.33(-5.78%)
Oct 15, 2008 5.710 5.720 5.710 5.710 1,500 +0.47(+8.97%)
Oct 14, 2008 4.700 5.830 4.500 5.240 13,205 +0.55(+11.73%)
Oct 13, 2008 4.400 4.770 3.200 4.690 10,315 +0.44(+10.35%)
Oct 10, 2008 4.010 4.380 3.680 4.250 42,640 +0.25(+6.25%)
Oct 09, 2008 4.840 5.400 3.620 4.000 32,932 -0.65(-13.98%)
Oct 08, 2008 4.620 5.490 4.500 4.650 42,229 -0.30(-6.11%)
Oct 07, 2008 5.500 5.500 4.680 4.952 31,931 -0.37(-6.91%)
Oct 06, 2008 5.360 5.500 4.952 5.320 17,394 -0.38(-6.67%)
Oct 03, 2008 5.602 5.700 5.170 5.700 2,135 -0.04(-0.70%)
Oct 02, 2008 5.560 5.740 4.110 5.740 13,706 -0.25(-4.17%)
Oct 01, 2008 5.990 5.990 5.990 5.990 400 +0.00(+0.00%)
Sep 30, 2008 5.750 5.990 5.590 5.990 21,602 +0.01(+0.24%)
Sep 29, 2008 5.700 6.000 5.700 5.976 3,792 +0.06(+0.94%)
Sep 26, 2008 5.950 6.000 5.600 5.920 5,617 +0.02(+0.34%)
Sep 25, 2008 5.850 5.920 5.850 5.900 4,591 +0.20(+3.42%)
Sep 24, 2008 5.940 6.000 5.680 5.705 10,734 -0.29(-4.76%)
Sep 23, 2008 5.630 5.990 5.550 5.990 5,771 +0.20(+3.45%)
Sep 22, 2008 5.720 6.000 5.710 5.790 9,275 -0.21(-3.50%)
Sep 19, 2008 5.900 6.000 5.500 6.000 10,133 +0.22(+3.81%)
Sep 18, 2008 5.810 5.890 5.510 5.780 4,235 +0.00(+0.00%)
Sep 17, 2008 5.780 5.850 5.750 5.780 14,007 -0.20(-3.34%)
Sep 16, 2008 5.910 5.980 5.810 5.980 2,731 +0.03(+0.50%)
Sep 15, 2008 5.930 6.080 5.930 5.950 2,100 -0.12(-1.98%)
Sep 12, 2008 6.070 6.070 6.010 6.070 800 +0.00(+0.00%)
Sep 11, 2008 6.090 6.090 6.000 6.070 2,315 -0.02(-0.33%)
Sep 10, 2008 5.860 6.090 5.830 6.090 2,100 +0.08(+1.33%)
Sep 09, 2008 6.090 6.090 5.980 6.010 1,684 -0.07(-1.15%)
Sep 08, 2008 6.090 6.090 6.020 6.080 2,257 +0.08(+1.33%)
Sep 05, 2008 5.990 6.055 5.990 6.000 2,987 +0.00(+0.00%)
Sep 04, 2008 5.910 6.010 5.860 6.000 7,352 +0.04(+0.67%)
Sep 03, 2008 6.000 6.000 5.960 5.960 11,500 -0.04(-0.67%)
Sep 02, 2008 5.930 6.000 5.930 6.000 13,994 -0.04(-0.66%)
Aug 29, 2008 6.080 6.090 6.020 6.040 2,720 -0.15(-2.42%)
Aug 28, 2008 6.162 6.190 6.090 6.190 4,351 -0.05(-0.80%)
Aug 27, 2008 6.120 6.240 6.110 6.240 3,588 +0.13(+2.13%)
Aug 26, 2008 6.030 6.110 6.020 6.110 1,190 -0.01(-0.16%)
Aug 25, 2008 6.120 6.120 6.120 6.120 960 -0.13(-2.08%)
Aug 22, 2008 6.250 6.250 6.237 6.250 1,913 +0.08(+1.33%)
Aug 21, 2008 6.168 6.168 6.168 6.168 855 +0.17(+2.80%)
Aug 20, 2008 6.010 6.010 6.000 6.000 1,583 -0.01(-0.17%)
Aug 19, 2008 6.090 6.210 6.000 6.010 2,769 -0.02(-0.33%)
Aug 18, 2008 5.980 6.160 5.920 6.030 9,119 +0.22(+3.79%)
Aug 15, 2008 6.080 6.080 5.810 5.810 8,360 -0.53(-8.42%)
Aug 14, 2008 6.410 6.410 6.250 6.344 4,160 -0.10(-1.48%)
Aug 13, 2008 6.439 6.439 6.439 6.439 400 -0.05(-0.78%)
Aug 12, 2008 6.690 6.690 6.130 6.490 4,620 -0.26(-3.85%)
Aug 11, 2008 6.600 6.750 6.600 6.750 2,756 +0.11(+1.66%)
Aug 08, 2008 6.490 6.680 6.020 6.640 4,885 +0.25(+3.91%)
Aug 07, 2008 5.950 6.470 5.950 6.390 21,097 +0.39(+6.50%)
Aug 06, 2008 5.950 6.000 5.950 6.000 3,450 +0.04(+0.69%)
Aug 05, 2008 5.820 5.959 5.820 5.959 810 -0.04(-0.69%)
Aug 04, 2008 6.181 6.181 6.000 6.000 3,698 -0.29(-4.61%)
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.