Indicators

Pure Cycle Corp (NQ: PCYO )

9.150 +0.120 (+1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	8.960	8.990	8.610	8.660	14,003	-0.34(-3.78%)
Feb 27, 2007	8.690	9.000	8.250	9.000	30,987	+0.36(+4.17%)
Feb 26, 2007	8.600	8.780	8.600	8.640	6,937	-0.05(-0.58%)
Feb 23, 2007	8.640	8.790	8.530	8.690	9,320	+0.00(+0.00%)
Feb 22, 2007	9.100	9.100	8.690	8.690	10,394	-0.31(-3.44%)
Feb 21, 2007	8.340	9.100	8.340	9.000	65,574	+0.74(+8.96%)
Feb 20, 2007	8.110	8.270	8.100	8.260	17,760	+0.21(+2.61%)
Feb 16, 2007	8.100	8.150	7.970	8.050	9,401	-0.04(-0.49%)
Feb 15, 2007	8.120	8.130	8.000	8.090	17,518	-0.06(-0.74%)
Feb 14, 2007	8.230	8.230	8.100	8.150	20,902	+0.07(+0.87%)
Feb 13, 2007	8.230	8.230	7.990	8.080	6,930	-0.10(-1.22%)
Feb 12, 2007	8.150	8.180	8.110	8.180	3,900	+0.05(+0.62%)
Feb 09, 2007	8.160	8.190	8.060	8.130	10,649	-0.12(-1.45%)
Feb 08, 2007	8.160	8.340	8.110	8.250	9,335	+0.00(+0.00%)
Feb 07, 2007	8.250	8.260	8.210	8.250	1,200	+0.03(+0.36%)
Feb 06, 2007	8.300	8.360	8.140	8.220	3,854	-0.08(-0.96%)
Feb 05, 2007	8.320	8.480	8.190	8.300	8,217	-0.15(-1.78%)
Feb 02, 2007	8.370	8.470	8.330	8.450	3,371	+0.00(+0.00%)

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.