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 (%)
Apr 30, 2014 5.570 5.650 5.508 5.610 39,756 +0.03(+0.54%)
Apr 29, 2014 5.680 5.680 5.460 5.580 76,176 -0.06(-1.06%)
Apr 28, 2014 5.980 5.980 5.620 5.640 89,440 -0.02(-0.35%)
Apr 25, 2014 5.780 5.800 5.610 5.660 124,338 -0.16(-2.75%)
Apr 24, 2014 5.790 5.880 5.740 5.820 60,164 +0.07(+1.22%)
Apr 23, 2014 5.750 5.810 5.730 5.750 53,247 -0.02(-0.35%)
Apr 22, 2014 5.640 5.820 5.530 5.770 67,048 +0.11(+1.94%)
Apr 21, 2014 5.760 5.760 5.560 5.660 39,364 -0.05(-0.88%)
Apr 17, 2014 5.310 5.710 5.710 5.710 114,700 +0.36(+6.73%)
Apr 16, 2014 5.050 5.360 4.970 5.350 135,483 +0.33(+6.57%)
Apr 15, 2014 5.180 5.380 4.960 5.020 46,846 -0.16(-3.09%)
Apr 14, 2014 5.210 5.480 5.100 5.180 46,397 +0.06(+1.17%)
Apr 11, 2014 5.080 5.310 5.020 5.120 52,055 -0.06(-1.16%)
Apr 10, 2014 5.450 5.460 5.050 5.180 104,692 -0.25(-4.60%)
Apr 09, 2014 5.500 5.530 5.380 5.430 60,746 -0.07(-1.27%)
Apr 08, 2014 5.750 5.750 5.380 5.500 72,035 -0.06(-1.08%)
Apr 07, 2014 5.660 5.725 5.520 5.560 75,442 -0.14(-2.46%)
Apr 04, 2014 5.990 5.990 5.660 5.700 102,718 -0.25(-4.20%)
Apr 03, 2014 5.940 5.980 5.860 5.950 82,752 -0.04(-0.67%)
Apr 02, 2014 6.010 6.030 5.900 5.990 94,703 +0.03(+0.50%)
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.