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

Pure Cycle Corp (NQ: PCYO )

9.270 -0.070 (-0.75%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 29, 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 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%)
Feb 01, 2011 3.710 4.050 3.710 4.050 12,992 +0.33(+8.87%)
Jan 31, 2011 4.020 4.020 3.720 3.720 31,471 -0.22(-5.58%)
Jan 28, 2011 4.080 4.100 3.940 3.940 14,946 -0.15(-3.67%)
Jan 27, 2011 3.690 4.090 3.690 4.090 14,229 +0.43(+11.75%)
Jan 26, 2011 3.610 3.800 3.590 3.660 7,597 +0.08(+2.23%)
Jan 25, 2011 3.660 3.780 3.511 3.580 6,612 -0.17(-4.53%)
Jan 24, 2011 3.520 3.950 3.500 3.750 22,467 +0.25(+7.14%)
Jan 21, 2011 3.580 3.580 3.500 3.500 1,142 -0.05(-1.41%)
Jan 20, 2011 3.540 3.600 3.500 3.550 19,112 -0.05(-1.38%)
Jan 19, 2011 3.790 3.790 3.500 3.600 18,252 -0.18(-4.77%)
Jan 18, 2011 3.767 3.790 3.750 3.780 24,137 +0.03(+0.80%)
Jan 14, 2011 3.660 3.800 3.660 3.750 20,673 +0.10(+2.74%)
Jan 13, 2011 3.700 3.730 3.304 3.650 17,452 -0.01(-0.27%)
Jan 12, 2011 3.670 3.750 3.660 3.660 13,788 -0.01(-0.38%)
Jan 11, 2011 3.620 3.674 3.550 3.674 1,779 +0.12(+3.46%)
Jan 10, 2011 3.580 3.720 3.551 3.551 4,336 -0.04(-1.09%)
Jan 07, 2011 3.570 3.610 3.520 3.590 5,200 +0.06(+1.66%)
Jan 06, 2011 3.540 3.610 3.531 3.531 10,195 -0.02(-0.52%)
Jan 05, 2011 3.540 3.550 3.520 3.550 3,574 +0.00(+0.00%)
Jan 04, 2011 3.560 3.580 3.550 3.550 2,178 -0.02(-0.56%)
Jan 03, 2011 3.600 3.640 3.550 3.570 11,653 +0.02(+0.56%)
Dec 31, 2010 3.500 3.600 3.450 3.550 19,020 +0.02(+0.61%)
Dec 30, 2010 3.560 3.560 3.500 3.528 11,213 -0.03(-0.89%)
Dec 29, 2010 3.610 3.655 3.520 3.560 4,551 -0.03(-0.84%)
Dec 28, 2010 3.600 3.690 3.521 3.590 8,647 -0.01(-0.28%)
Dec 27, 2010 3.550 3.650 3.510 3.600 27,889 -0.07(-1.94%)
Dec 23, 2010 3.900 3.910 3.530 3.671 21,438 +0.00(+0.07%)
Dec 22, 2010 3.640 3.763 3.640 3.669 17,777 -0.08(-2.17%)
Dec 21, 2010 3.510 3.750 3.500 3.750 3,078 +0.23(+6.53%)
Dec 20, 2010 3.580 3.730 3.500 3.520 39,368 +0.02(+0.57%)
Dec 17, 2010 3.500 3.710 3.400 3.500 34,632 -0.28(-7.46%)
Dec 16, 2010 3.760 3.830 3.730 3.782 2,596 -0.14(-3.51%)
Dec 15, 2010 3.890 4.040 3.890 3.920 2,737 +0.01(+0.24%)
Dec 14, 2010 4.104 4.104 3.910 3.910 4,244 -0.21(-5.10%)
Dec 13, 2010 4.140 4.140 4.120 4.120 1,264 +0.02(+0.49%)
Dec 10, 2010 4.150 4.250 4.100 4.100 26,779 -0.05(-1.20%)
Dec 09, 2010 3.720 4.168 3.640 4.150 46,375 +0.43(+11.56%)
Dec 08, 2010 3.780 4.000 3.705 3.720 7,105 -0.01(-0.22%)
Dec 07, 2010 3.790 3.850 3.728 3.728 3,264 -0.04(-1.09%)
Dec 06, 2010 3.550 3.769 3.550 3.769 18,694 +0.22(+6.17%)
Dec 03, 2010 3.600 3.600 3.550 3.550 2,144 -0.06(-1.66%)
Dec 02, 2010 3.560 3.610 3.500 3.610 10,932 +0.04(+1.04%)
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.