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 (%)
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%)
Nov 03, 2008 3.830 4.010 3.050 3.050 53,743 -0.93(-23.37%)
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%)
Aug 01, 2008 6.380 6.400 6.000 6.290 202,825 +0.00(+0.00%)
Jul 31, 2008 6.188 6.290 6.188 6.290 625 -0.09(-1.41%)
Jul 30, 2008 6.300 6.440 6.230 6.380 8,498 +0.15(+2.41%)
Jul 29, 2008 6.230 6.270 6.175 6.230 2,830 -0.01(-0.16%)
Jul 28, 2008 6.290 6.290 6.240 6.240 2,000 +0.03(+0.54%)
Jul 25, 2008 5.990 6.300 5.945 6.206 3,970 +0.35(+5.95%)
Jul 24, 2008 5.910 6.290 5.640 5.858 13,067 -0.35(-5.67%)
Jul 23, 2008 6.170 6.210 6.158 6.210 960 +0.07(+1.14%)
Jul 22, 2008 6.150 6.150 5.988 6.140 1,165 +0.16(+2.68%)
Jul 21, 2008 6.290 6.290 5.950 5.980 800 -0.12(-1.97%)
Jul 18, 2008 6.100 6.100 6.000 6.100 1,380 +0.00(+0.00%)
Jul 17, 2008 5.990 6.100 5.750 6.100 5,000 +0.15(+2.52%)
Jul 16, 2008 5.570 5.962 5.110 5.950 6,989 -0.05(-0.83%)
Jul 15, 2008 6.000 6.000 6.000 6.000 900 +0.15(+2.56%)
Jul 14, 2008 5.810 6.170 5.570 5.850 1,394 -0.19(-3.15%)
Jul 11, 2008 5.500 6.390 5.500 6.040 14,380 -0.01(-0.17%)
Jul 10, 2008 5.850 6.250 5.750 6.050 5,940 +0.16(+2.65%)
Jul 09, 2008 6.010 6.010 5.480 5.894 12,675 -0.53(-8.27%)
Jul 08, 2008 6.090 6.450 5.500 6.425 2,091 +0.46(+7.62%)
Jul 07, 2008 6.350 6.350 5.850 5.970 3,548 -0.12(-1.97%)
Jul 04, 2008 6.090 6.090 6.090 6.090 200 +0.00(+0.00%)
Jul 03, 2008 6.090 6.090 6.090 6.090 200 -0.03(-0.49%)
Jul 02, 2008 6.340 6.500 6.120 6.120 7,690 -0.13(-2.08%)
Jul 01, 2008 6.390 6.500 6.240 6.250 11,202 -0.15(-2.34%)
Jun 30, 2008 6.500 6.500 6.400 6.400 3,655 -0.07(-1.08%)
Jun 27, 2008 6.300 6.480 6.240 6.470 16,195 +0.11(+1.73%)
Jun 26, 2008 6.170 6.370 6.170 6.360 7,100 -0.00(-0.02%)
Jun 25, 2008 6.240 6.370 6.110 6.361 8,213 +0.12(+1.94%)
Jun 24, 2008 6.150 6.250 6.118 6.240 6,157 +0.14(+2.30%)
Jun 23, 2008 6.170 6.250 6.050 6.100 15,660 -0.07(-1.13%)
Jun 20, 2008 6.100 6.230 6.055 6.170 9,557 +0.07(+1.15%)
Jun 19, 2008 6.180 6.290 6.090 6.100 2,530 -0.07(-1.13%)
Jun 18, 2008 6.000 6.180 6.000 6.170 2,019 +0.20(+3.35%)
Jun 17, 2008 6.030 6.210 5.620 5.970 6,230 +0.09(+1.53%)
Jun 16, 2008 5.890 5.990 5.680 5.880 1,995 -0.14(-2.33%)
Jun 13, 2008 6.330 6.370 6.020 6.020 1,715 -0.09(-1.47%)
Jun 12, 2008 5.800 6.120 5.800 6.110 2,827 +0.35(+6.08%)
Jun 11, 2008 5.670 5.781 5.640 5.760 3,165 +0.03(+0.60%)
Jun 10, 2008 5.730 5.800 5.700 5.726 3,915 -0.07(-1.28%)
Jun 09, 2008 5.760 5.800 5.760 5.800 741 +0.00(+0.00%)
Jun 06, 2008 5.800 5.800 5.800 5.800 990 +0.00(+0.00%)
Jun 05, 2008 6.050 6.050 5.770 5.800 5,095 -0.23(-3.81%)
Jun 04, 2008 6.000 6.030 5.950 6.030 1,399 -0.20(-3.21%)
Jun 03, 2008 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Jun 02, 2008 6.240 6.250 6.120 6.230 8,700 +0.00(+0.00%)
May 30, 2008 6.010 6.240 6.010 6.230 5,291 +0.00(+0.00%)
May 29, 2008 6.180 6.230 5.880 6.230 3,971 +0.17(+2.81%)
May 28, 2008 6.250 6.250 5.960 6.060 5,982 -0.33(-5.16%)
May 27, 2008 5.720 6.464 5.220 6.390 2,594 +0.57(+9.79%)
May 26, 2008 5.820 6.290 5.820 5.820 2,765 +0.00(+0.00%)
May 23, 2008 5.820 6.290 5.820 5.820 2,765 +0.01(+0.17%)
May 22, 2008 5.720 6.080 5.720 5.810 2,030 -0.07(-1.22%)
May 21, 2008 6.060 6.060 5.620 5.882 2,250 -0.13(-2.22%)
May 20, 2008 6.090 6.100 6.010 6.015 3,045 -0.08(-1.39%)
May 19, 2008 6.500 6.640 6.040 6.100 10,315 -0.50(-7.58%)
May 16, 2008 6.490 6.600 6.490 6.600 3,104 +0.10(+1.54%)
May 15, 2008 6.160 6.500 6.010 6.500 9,356 -0.10(-1.52%)
May 14, 2008 6.560 6.600 6.525 6.600 4,586 +0.01(+0.15%)
May 13, 2008 6.590 6.700 6.520 6.590 6,359 -0.01(-0.15%)
May 12, 2008 6.600 6.630 6.250 6.600 5,135 -0.06(-0.90%)
May 09, 2008 6.670 6.670 6.630 6.660 4,724 -0.01(-0.15%)
May 08, 2008 6.580 6.670 6.510 6.670 1,655 +0.03(+0.45%)
May 07, 2008 6.730 6.740 6.610 6.640 6,000 +0.04(+0.61%)
May 06, 2008 6.548 6.600 6.548 6.600 5,682 +0.07(+1.07%)
May 05, 2008 6.650 6.650 6.330 6.530 17,103 -0.12(-1.80%)
May 02, 2008 6.590 6.670 6.570 6.650 6,041 +0.06(+0.91%)
May 01, 2008 6.580 6.590 6.580 6.590 1,623 +0.02(+0.30%)
Apr 30, 2008 6.270 6.580 6.150 6.570 5,900 +0.22(+3.46%)
Apr 29, 2008 5.980 6.350 5.780 6.350 8,150 +0.38(+6.45%)
Apr 28, 2008 5.970 5.970 5.670 5.965 4,080 +0.09(+1.45%)
Apr 25, 2008 5.690 5.990 5.680 5.880 5,820 +0.21(+3.67%)
Apr 24, 2008 5.672 5.672 5.672 5.672 165 -0.13(-2.21%)
Apr 23, 2008 5.790 5.800 5.250 5.800 4,695 +0.05(+0.87%)
Apr 22, 2008 5.780 5.810 5.750 5.750 1,065 -0.13(-2.21%)
Apr 21, 2008 6.050 6.050 5.880 5.880 617 -0.16(-2.65%)
Apr 18, 2008 5.750 6.050 5.590 6.040 10,536 +0.48(+8.64%)
Apr 17, 2008 5.510 5.560 5.510 5.560 1,000 -0.02(-0.36%)
Apr 16, 2008 5.280 5.610 5.280 5.580 1,902 +0.27(+5.08%)
Apr 15, 2008 5.480 5.610 5.310 5.310 7,874 +0.13(+2.51%)
Apr 14, 2008 5.180 5.180 5.180 5.180 600 +0.03(+0.58%)
Apr 11, 2008 5.170 5.170 5.040 5.150 3,099 -0.23(-4.28%)
Apr 10, 2008 5.140 5.620 5.050 5.380 7,130 +0.08(+1.51%)
Apr 09, 2008 5.150 5.300 5.100 5.300 6,350 -0.06(-1.12%)
Apr 08, 2008 5.230 5.560 5.200 5.360 6,372 -0.09(-1.65%)
Apr 07, 2008 5.780 5.800 5.450 5.450 7,152 -0.31(-5.38%)
Apr 04, 2008 5.560 5.760 5.550 5.760 4,100 +0.06(+1.05%)
Apr 03, 2008 5.600 5.707 5.600 5.700 5,264 +0.13(+2.33%)
Apr 02, 2008 5.420 5.570 5.350 5.570 6,169 +0.22(+4.11%)
Apr 01, 2008 5.310 5.360 5.290 5.350 3,859 -0.22(-3.95%)
Mar 31, 2008 5.650 5.650 5.210 5.570 61,468 -0.10(-1.81%)
Mar 28, 2008 5.660 5.673 5.660 5.673 413 +0.05(+0.94%)
Mar 27, 2008 5.718 5.718 5.620 5.620 2,215 -0.03(-0.53%)
Mar 26, 2008 5.600 5.690 5.500 5.650 5,735 +0.23(+4.15%)
Mar 25, 2008 5.289 5.425 5.280 5.425 7,392 +0.12(+2.35%)
Mar 24, 2008 5.290 5.400 5.180 5.300 19,783 +0.12(+2.32%)
Mar 21, 2008 5.540 5.690 5.110 5.180 212,489 +0.00(+0.00%)
Mar 20, 2008 5.540 5.690 5.110 5.180 212,489 -0.30(-5.47%)
Mar 19, 2008 5.880 5.880 5.460 5.480 310,867 -0.46(-7.74%)
Mar 18, 2008 6.350 6.350 5.890 5.940 16,960 -0.37(-5.86%)
Mar 17, 2008 6.320 6.340 6.250 6.310 243,294 -0.22(-3.37%)
Mar 14, 2008 6.540 6.560 6.530 6.530 14,100 +0.05(+0.77%)
Mar 13, 2008 6.470 6.540 6.430 6.480 13,062 -0.14(-2.11%)
Mar 12, 2008 6.610 6.650 6.600 6.620 2,750 +0.02(+0.30%)
Mar 11, 2008 6.370 6.600 6.370 6.600 1,442 +0.27(+4.27%)
Mar 10, 2008 6.420 6.420 6.310 6.330 2,529 -0.04(-0.63%)
Mar 07, 2008 6.480 6.480 6.350 6.370 3,801 -0.09(-1.39%)
Mar 06, 2008 6.580 6.580 6.460 6.460 6,200 -0.10(-1.52%)
Mar 05, 2008 6.610 6.640 6.540 6.560 1,100 -0.09(-1.35%)
Mar 04, 2008 6.750 6.750 6.650 6.650 2,000 -0.15(-2.21%)
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.