Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	4.140	4.200	4.020	4.020	17,643	-0.10(-2.43%)
Feb 25, 2011	3.990	4.120	3.964	4.120	15,240	+0.14(+3.52%)
Feb 24, 2011	3.950	4.000	3.820	3.980	14,347	+0.04(+0.91%)
Feb 23, 2011	3.980	4.040	3.944	3.944	6,018	-0.04(-0.90%)
Feb 22, 2011	4.350	4.360	3.900	3.980	38,385	-0.27(-6.35%)
Feb 18, 2011	4.680	4.820	4.250	4.250	25,779	-0.55(-11.46%)
Feb 17, 2011	4.650	4.870	4.590	4.800	18,807	+0.01(+0.21%)
Feb 16, 2011	4.650	4.870	4.650	4.790	37,538	+0.00(+0.00%)
Feb 15, 2011	5.000	5.000	4.712	4.790	5,225	-0.19(-3.85%)
Feb 14, 2011	5.000	5.069	4.840	4.982	38,413	+0.05(+1.05%)
Feb 11, 2011	4.750	4.950	4.700	4.930	8,800	+0.18(+3.79%)
Feb 10, 2011	4.490	4.780	4.490	4.750	12,700	+0.26(+5.79%)
Feb 09, 2011	4.390	4.705	4.390	4.490	5,338	-0.04(-0.88%)
Feb 08, 2011	4.250	4.919	4.250	4.530	20,129	+0.21(+4.86%)
Feb 07, 2011	4.840	5.070	4.280	4.320	21,946	-0.59(-12.00%)
Feb 04, 2011	5.210	5.210	4.720	4.909	44,184	-0.06(-1.23%)
Feb 03, 2011	4.700	5.250	4.700	4.970	85,256	+0.57(+12.95%)
Feb 02, 2011	4.020	4.610	4.020	4.400	51,434	+0.35(+8.64%)

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.