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

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2016 4.610 4.680 4.550 4.640 11,083 -0.02(-0.43%)
Apr 28, 2016 4.590 4.660 4.550 4.660 5,707 +0.02(+0.43%)
Apr 27, 2016 4.700 4.700 4.550 4.640 7,598 -0.05(-1.07%)
Apr 26, 2016 4.690 4.700 4.450 4.690 1,142 -0.01(-0.21%)
Apr 25, 2016 4.640 4.700 4.420 4.700 4,017 +0.09(+1.95%)
Apr 22, 2016 4.650 4.700 4.610 4.610 3,777 -0.05(-1.07%)
Apr 21, 2016 4.600 4.660 4.538 4.660 13,450 +0.07(+1.53%)
Apr 20, 2016 4.500 4.600 4.483 4.590 5,697 +0.10(+2.23%)
Apr 19, 2016 4.430 4.500 4.380 4.490 2,550 +0.12(+2.75%)
Apr 18, 2016 4.500 4.500 4.370 4.370 6,506 -0.14(-3.10%)
Apr 15, 2016 4.350 4.600 4.350 4.510 8,730 +0.17(+3.92%)
Apr 14, 2016 4.330 4.390 4.320 4.340 1,445 +0.02(+0.46%)
Apr 13, 2016 4.350 4.380 4.300 4.320 6,821 -0.03(-0.69%)
Apr 12, 2016 4.340 4.390 4.330 4.350 5,797 -0.02(-0.46%)
Apr 11, 2016 4.400 4.400 4.315 4.370 19,206 -0.07(-1.58%)
Apr 08, 2016 4.500 4.560 4.310 4.440 10,055 +0.00(+0.00%)
Apr 07, 2016 4.500 4.560 4.320 4.440 18,890 -0.05(-1.11%)
Apr 06, 2016 4.430 4.550 4.380 4.490 11,819 +0.13(+2.98%)
Apr 05, 2016 4.500 4.630 4.290 4.360 29,593 -0.09(-2.02%)
Apr 04, 2016 4.460 4.665 4.390 4.450 9,368 -0.08(-1.76%)
Apr 01, 2016 4.590 4.740 4.500 4.530 13,641 +0.02(+0.44%)
Mar 31, 2016 4.650 4.830 4.510 4.510 5,565 -0.14(-3.01%)
Mar 30, 2016 4.780 4.803 4.650 4.650 5,290 -0.08(-1.69%)
Mar 29, 2016 4.780 4.850 4.730 4.730 21,810 +0.00(+0.00%)
Mar 28, 2016 4.760 4.840 4.730 4.730 8,875 -0.05(-1.05%)
Mar 24, 2016 4.815 4.780 4.780 4.780 6,900 +0.05(+1.06%)
Mar 23, 2016 4.860 4.890 4.730 4.730 3,085 -0.14(-2.87%)
Mar 22, 2016 4.890 4.890 4.870 4.870 2,518 -0.01(-0.20%)
Mar 21, 2016 4.890 4.890 4.840 4.880 34,653 -0.01(-0.20%)
Mar 18, 2016 4.770 4.890 4.770 4.890 53,004 +0.06(+1.24%)
Mar 17, 2016 4.840 4.850 4.760 4.830 4,090 +0.00(+0.00%)
Mar 16, 2016 4.850 4.850 4.804 4.830 9,018 -0.02(-0.41%)
Mar 15, 2016 4.850 4.850 4.800 4.850 5,042 +0.00(+0.00%)
Mar 14, 2016 4.770 4.910 4.575 4.850 31,017 +0.04(+0.83%)
Mar 11, 2016 4.820 4.825 4.800 4.810 6,278 -0.01(-0.21%)
Mar 10, 2016 4.800 4.850 4.800 4.820 26,249 +0.07(+1.47%)
Mar 09, 2016 4.790 4.795 4.750 4.750 1,813 +0.02(+0.42%)
Mar 08, 2016 4.800 4.816 4.540 4.730 15,231 +0.02(+0.42%)
Mar 07, 2016 4.670 4.720 4.460 4.710 17,357 +0.01(+0.21%)
Mar 04, 2016 4.800 4.890 4.700 4.700 9,036 -0.04(-0.84%)
Mar 03, 2016 4.660 4.890 4.620 4.740 8,487 +0.12(+2.60%)
Mar 02, 2016 4.430 4.660 4.430 4.620 12,492 +0.03(+0.65%)
Mar 01, 2016 4.720 4.720 4.590 4.590 1,106 -0.05(-1.08%)
Feb 29, 2016 4.730 4.730 4.539 4.640 6,482 -0.15(-3.13%)
Feb 26, 2016 4.800 4.800 4.740 4.790 7,394 -0.02(-0.42%)
Feb 25, 2016 4.550 4.810 4.550 4.810 11,128 +0.25(+5.48%)
Feb 24, 2016 4.360 4.560 4.360 4.560 8,551 +0.08(+1.79%)
Feb 23, 2016 4.320 4.500 4.320 4.480 10,159 +0.02(+0.34%)
Feb 22, 2016 4.498 4.530 4.370 4.465 5,138 +0.06(+1.48%)
Feb 19, 2016 4.390 4.440 4.390 4.400 3,794 -0.06(-1.35%)
Feb 18, 2016 4.510 4.569 4.375 4.460 6,591 +0.01(+0.22%)
Feb 17, 2016 4.180 4.450 4.180 4.450 12,505 +0.15(+3.49%)
Feb 16, 2016 4.350 4.380 4.190 4.300 6,656 -0.07(-1.60%)
Feb 12, 2016 4.320 4.370 4.370 4.370 13,800 +0.07(+1.63%)
Feb 11, 2016 4.110 4.321 4.110 4.300 9,221 +0.00(+0.00%)
Feb 10, 2016 4.290 4.320 4.010 4.300 4,115 +0.04(+0.94%)
Feb 09, 2016 3.970 4.270 3.970 4.260 10,810 +0.13(+3.15%)
Feb 08, 2016 3.970 4.210 3.970 4.130 8,821 -0.09(-2.13%)
Feb 05, 2016 4.270 4.270 4.160 4.220 11,909 -0.04(-0.94%)
Feb 04, 2016 4.420 4.420 4.240 4.260 7,954 +0.00(+0.00%)
Feb 03, 2016 4.015 4.320 4.015 4.260 8,573 +0.17(+4.16%)
Feb 02, 2016 3.780 4.120 3.730 4.090 24,393 +0.32(+8.49%)
Feb 01, 2016 3.650 4.090 3.650 3.770 18,084 -0.21(-5.28%)
Jan 29, 2016 4.050 4.099 3.980 3.980 21,276 -0.07(-1.73%)
Jan 28, 2016 4.050 4.099 4.020 4.050 3,030 +0.00(+0.00%)
Jan 27, 2016 4.040 4.050 4.040 4.050 9,264 +0.04(+1.00%)
Jan 26, 2016 4.100 4.100 3.910 4.010 12,253 -0.03(-0.74%)
Jan 25, 2016 4.200 4.200 4.010 4.040 4,583 -0.14(-3.35%)
Jan 22, 2016 4.120 4.240 4.000 4.180 28,787 +0.09(+2.20%)
Jan 21, 2016 4.070 4.330 3.900 4.090 15,203 -0.02(-0.49%)
Jan 20, 2016 4.320 4.320 4.058 4.110 54,355 -0.22(-5.08%)
Jan 19, 2016 4.380 4.432 4.300 4.330 33,097 -0.02(-0.46%)
Jan 15, 2016 4.400 4.350 4.350 4.350 23,600 -0.14(-3.12%)
Jan 14, 2016 4.438 4.500 4.360 4.490 10,840 +0.15(+3.46%)
Jan 13, 2016 4.470 4.470 4.250 4.340 35,664 -0.02(-0.46%)
Jan 12, 2016 4.420 4.480 4.360 4.360 4,976 -0.13(-2.90%)
Jan 11, 2016 4.600 4.600 4.380 4.490 236,198 -0.06(-1.32%)
Jan 08, 2016 4.510 4.575 4.370 4.550 20,192 +0.02(+0.44%)
Jan 07, 2016 4.570 4.570 4.460 4.530 6,647 -0.10(-2.16%)
Jan 06, 2016 4.640 4.780 4.550 4.630 10,861 -0.01(-0.22%)
Jan 05, 2016 4.840 4.840 4.640 4.640 15,884 -0.14(-2.93%)
Jan 04, 2016 4.690 4.830 4.690 4.780 17,188 -0.02(-0.42%)
Dec 31, 2015 4.750 4.800 4.800 4.800 16,100 +0.03(+0.63%)
Dec 30, 2015 4.800 4.830 4.580 4.770 18,666 +0.00(+0.00%)
Dec 29, 2015 4.750 4.805 4.710 4.770 13,716 +0.04(+0.85%)
Dec 28, 2015 4.580 4.830 4.510 4.730 40,698 +0.08(+1.72%)
Dec 24, 2015 4.700 4.650 4.650 4.650 12,500 -0.05(-1.06%)
Dec 23, 2015 4.670 4.820 4.620 4.700 13,205 +0.03(+0.53%)
Dec 22, 2015 4.640 4.820 4.550 4.675 19,923 +0.04(+0.97%)
Dec 21, 2015 4.450 4.630 4.300 4.630 63,022 +0.22(+4.99%)
Dec 18, 2015 4.250 4.440 4.141 4.410 117,686 +0.20(+4.75%)
Dec 17, 2015 4.020 4.250 4.020 4.210 34,729 +0.01(+0.24%)
Dec 16, 2015 4.160 4.290 4.150 4.200 34,000 +0.06(+1.45%)
Dec 15, 2015 4.270 4.270 4.080 4.140 54,565 -0.11(-2.59%)
Dec 14, 2015 4.380 4.450 4.000 4.250 35,436 -0.09(-2.07%)
Dec 11, 2015 4.460 4.500 4.310 4.340 66,057 -0.13(-2.91%)
Dec 10, 2015 4.500 4.570 4.400 4.470 54,657 +0.04(+0.90%)
Dec 09, 2015 4.430 4.540 4.430 4.430 60,083 -0.08(-1.77%)
Dec 08, 2015 4.420 4.700 4.350 4.510 257,531 +0.00(+0.00%)
Dec 07, 2015 4.630 4.730 4.460 4.510 34,955 -0.18(-3.84%)
Dec 04, 2015 4.900 4.980 4.560 4.690 25,632 -0.08(-1.68%)
Dec 03, 2015 4.890 4.970 4.730 4.770 29,662 -0.13(-2.65%)
Dec 02, 2015 4.970 5.120 4.850 4.900 7,921 -0.14(-2.78%)
Dec 01, 2015 4.870 5.040 4.860 5.040 9,044 -0.03(-0.59%)
Nov 30, 2015 5.090 5.130 4.800 5.070 15,955 +0.00(+0.00%)
Nov 27, 2015 4.920 5.130 4.920 5.070 7,749 -0.02(-0.39%)
Nov 25, 2015 4.900 5.090 5.090 5.090 17,400 +0.21(+4.30%)
Nov 24, 2015 4.830 4.970 4.720 4.880 28,079 +0.06(+1.24%)
Nov 23, 2015 4.840 4.890 4.760 4.820 16,328 +0.01(+0.21%)
Nov 20, 2015 4.700 4.810 4.700 4.810 20,097 +0.03(+0.63%)
Nov 19, 2015 4.920 5.000 4.750 4.780 28,195 -0.09(-1.85%)
Nov 18, 2015 5.000 5.030 4.734 4.870 26,060 -0.10(-2.01%)
Nov 17, 2015 4.985 4.990 4.880 4.970 4,583 -0.07(-1.39%)
Nov 16, 2015 4.740 5.040 4.630 5.040 13,237 +0.29(+6.11%)
Nov 13, 2015 4.910 4.910 4.560 4.750 27,589 -0.15(-3.06%)
Nov 12, 2015 5.022 5.022 4.880 4.900 6,928 +0.02(+0.41%)
Nov 11, 2015 5.100 5.100 4.830 4.880 23,466 -0.20(-3.94%)
Nov 10, 2015 5.010 5.190 4.980 5.080 15,809 -0.02(-0.39%)
Nov 09, 2015 5.170 5.180 5.080 5.100 8,324 +0.01(+0.20%)
Nov 06, 2015 5.090 5.100 5.080 5.090 1,678 +0.02(+0.39%)
Nov 05, 2015 5.100 5.110 5.060 5.070 8,712 -0.05(-0.98%)
Nov 04, 2015 5.089 5.130 5.060 5.120 7,025 +0.02(+0.39%)
Nov 03, 2015 5.010 5.150 4.970 5.100 11,589 -0.01(-0.20%)
Nov 02, 2015 5.140 5.140 5.105 5.110 7,433 +0.01(+0.20%)
Oct 30, 2015 5.140 5.150 5.100 5.100 28,314 +0.02(+0.39%)
Oct 29, 2015 5.200 5.200 5.080 5.080 2,923 -0.04(-0.78%)
Oct 28, 2015 5.210 5.290 5.090 5.120 62,323 -0.02(-0.39%)
Oct 27, 2015 5.270 5.300 5.120 5.140 23,000 -0.14(-2.65%)
Oct 26, 2015 5.170 5.290 5.090 5.280 11,640 +0.13(+2.52%)
Oct 23, 2015 5.200 5.200 5.110 5.150 2,350 +0.02(+0.39%)
Oct 22, 2015 5.240 5.300 5.080 5.130 14,703 -0.13(-2.47%)
Oct 21, 2015 5.230 5.280 5.170 5.260 10,239 -0.01(-0.19%)
Oct 20, 2015 5.060 5.280 5.060 5.270 8,926 +0.11(+2.13%)
Oct 19, 2015 5.240 5.240 5.130 5.160 6,550 -0.09(-1.71%)
Oct 16, 2015 5.110 5.380 5.110 5.250 7,818 +0.05(+0.96%)
Oct 15, 2015 4.960 5.280 4.960 5.200 8,663 +0.07(+1.36%)
Oct 14, 2015 5.220 5.386 5.122 5.130 14,177 -0.12(-2.29%)
Oct 13, 2015 5.253 5.390 5.235 5.250 27,266 +0.00(+0.00%)
Oct 12, 2015 5.200 5.280 5.100 5.250 10,576 +0.07(+1.35%)
Oct 09, 2015 5.130 5.200 5.130 5.180 10,625 -0.02(-0.38%)
Oct 08, 2015 5.070 5.210 5.050 5.200 7,848 +0.11(+2.16%)
Oct 07, 2015 5.080 5.140 5.050 5.090 47,567 +0.00(+0.00%)
Oct 06, 2015 5.100 5.250 5.040 5.090 25,236 +0.03(+0.59%)
Oct 05, 2015 5.030 5.080 5.020 5.060 12,792 +0.05(+1.00%)
Oct 02, 2015 4.870 5.065 4.870 5.010 132,088 +0.09(+1.83%)
Oct 01, 2015 4.980 4.980 4.850 4.920 15,343 -0.03(-0.61%)
Sep 30, 2015 4.850 4.950 4.750 4.950 53,208 +0.10(+2.06%)
Sep 29, 2015 5.040 5.040 4.830 4.850 17,723 -0.14(-2.81%)
Sep 28, 2015 5.240 5.260 4.850 4.990 67,065 -0.25(-4.77%)
Sep 25, 2015 4.900 5.250 4.869 5.240 44,922 +0.36(+7.38%)
Sep 24, 2015 4.930 5.040 4.880 4.880 65,988 -0.08(-1.61%)
Sep 23, 2015 5.000 5.060 4.900 4.960 57,967 -0.04(-0.80%)
Sep 22, 2015 5.010 5.095 4.950 5.000 44,610 -0.11(-2.15%)
Sep 21, 2015 5.250 5.300 5.100 5.110 13,882 -0.11(-2.11%)
Sep 18, 2015 4.990 5.220 4.990 5.220 52,329 +0.15(+2.96%)
Sep 17, 2015 5.060 5.100 5.000 5.070 8,945 +0.02(+0.40%)
Sep 16, 2015 5.090 5.140 5.050 5.050 10,347 +0.01(+0.20%)
Sep 15, 2015 5.060 5.162 5.050 5.040 21,705 -0.03(-0.49%)
Sep 14, 2015 5.230 5.340 5.000 5.065 21,502 -0.14(-2.78%)
Sep 11, 2015 5.680 5.680 5.210 5.210 4,639 -0.07(-1.33%)
Sep 10, 2015 5.600 5.600 5.210 5.280 20,460 -0.16(-2.94%)
Sep 09, 2015 5.690 5.710 5.430 5.440 40,069 -0.26(-4.56%)
Sep 08, 2015 5.660 5.730 5.590 5.700 75,574 +0.06(+1.06%)
Sep 04, 2015 5.420 5.640 5.640 5.640 45,400 +0.34(+6.41%)
Sep 03, 2015 5.380 5.560 5.275 5.300 33,480 +0.00(+0.00%)
Sep 02, 2015 5.280 5.350 5.190 5.300 38,623 +0.08(+1.53%)
Sep 01, 2015 4.960 5.410 4.950 5.220 70,126 +0.22(+4.40%)
Aug 31, 2015 4.860 5.030 4.860 5.000 13,331 +0.05(+1.01%)
Aug 28, 2015 5.020 5.200 4.940 4.950 37,782 -0.07(-1.39%)
Aug 27, 2015 4.960 5.400 4.960 5.020 49,453 +0.13(+2.66%)
Aug 26, 2015 5.050 5.050 4.788 4.890 23,807 -0.14(-2.78%)
Aug 25, 2015 5.110 5.110 4.790 5.030 14,634 -0.02(-0.40%)
Aug 24, 2015 5.130 5.130 4.960 5.050 38,866 -0.03(-0.59%)
Aug 21, 2015 4.880 5.100 4.880 5.080 16,997 +0.20(+4.10%)
Aug 20, 2015 4.890 4.980 4.810 4.880 4,514 +0.03(+0.62%)
Aug 19, 2015 5.250 5.250 4.550 4.850 31,684 -0.03(-0.61%)
Aug 18, 2015 4.660 5.020 4.620 4.880 55,354 +0.26(+5.63%)
Aug 17, 2015 4.520 4.750 4.500 4.620 39,633 +0.04(+0.87%)
Aug 14, 2015 4.560 4.610 4.460 4.580 75,605 -0.03(-0.65%)
Aug 13, 2015 4.600 4.670 4.550 4.610 6,680 +0.04(+0.88%)
Aug 12, 2015 4.690 4.700 4.520 4.570 18,528 -0.21(-4.39%)
Aug 11, 2015 4.680 4.790 4.670 4.780 2,581 +0.00(+0.00%)
Aug 10, 2015 4.620 4.940 4.620 4.780 13,708 +0.22(+4.82%)
Aug 07, 2015 4.652 4.652 4.520 4.560 18,388 -0.09(-1.94%)
Aug 06, 2015 4.600 4.720 4.370 4.650 74,959 +0.06(+1.31%)
Aug 05, 2015 4.750 4.750 4.580 4.590 13,958 -0.07(-1.50%)
Aug 04, 2015 4.720 4.840 4.580 4.660 16,273 -0.14(-2.92%)
Aug 03, 2015 4.840 4.840 4.590 4.800 14,441 +0.06(+1.27%)
Jul 31, 2015 4.660 4.890 4.600 4.740 125,651 +0.04(+0.91%)
Jul 30, 2015 4.650 4.740 4.560 4.697 35,889 +0.07(+1.56%)
Jul 29, 2015 4.750 5.171 4.600 4.625 103,831 -0.24(-4.84%)
Jul 28, 2015 4.610 5.080 4.570 4.860 28,976 +0.26(+5.65%)
Jul 27, 2015 4.600 4.660 4.470 4.600 78,776 -0.03(-0.65%)
Jul 24, 2015 4.670 4.700 4.590 4.630 31,792 -0.05(-1.07%)
Jul 23, 2015 4.820 4.820 4.644 4.680 24,956 -0.08(-1.68%)
Jul 22, 2015 4.650 4.810 4.521 4.760 100,636 +0.11(+2.37%)
Jul 21, 2015 4.520 4.690 4.520 4.650 9,312 +0.13(+2.88%)
Jul 20, 2015 4.740 4.765 4.520 4.520 189,528 -0.29(-6.03%)
Jul 17, 2015 4.850 4.890 4.760 4.810 31,200 -0.04(-0.82%)
Jul 16, 2015 4.790 5.090 4.790 4.850 60,273 +0.07(+1.46%)
Jul 15, 2015 4.860 4.903 4.760 4.780 8,946 -0.01(-0.21%)
Jul 14, 2015 4.920 5.036 4.760 4.790 37,049 -0.11(-2.32%)
Jul 13, 2015 4.970 5.030 4.890 4.904 22,872 +0.00(+0.08%)
Jul 10, 2015 4.710 4.981 4.710 4.900 61,877 +0.13(+2.73%)
Jul 09, 2015 4.927 4.927 4.620 4.770 46,115 -0.02(-0.42%)
Jul 08, 2015 4.870 4.900 4.760 4.790 16,535 -0.13(-2.64%)
Jul 07, 2015 5.030 5.060 4.850 4.920 16,135 -0.17(-3.33%)
Jul 06, 2015 4.939 5.364 4.930 5.090 51,343 +0.20(+4.08%)
Jul 02, 2015 5.046 4.890 4.890 4.890 35,500 -0.13(-2.59%)
Jul 01, 2015 5.090 5.170 4.910 5.020 20,567 -0.18(-3.46%)
Jun 30, 2015 5.000 5.270 4.710 5.200 30,230 +0.12(+2.33%)
Jun 29, 2015 5.220 5.363 5.010 5.082 7,324 -0.15(-2.83%)
Jun 26, 2015 5.130 5.230 5.070 5.230 13,668 +0.00(+0.00%)
Jun 25, 2015 5.140 5.312 5.130 5.230 8,969 -0.06(-1.13%)
Jun 24, 2015 5.210 5.290 5.000 5.290 11,172 +0.14(+2.72%)
Jun 23, 2015 5.170 5.410 5.050 5.150 18,690 -0.11(-2.09%)
Jun 22, 2015 4.960 5.280 4.950 5.260 16,326 +0.32(+6.48%)
Jun 19, 2015 5.297 5.297 4.940 4.940 60,056 -0.43(-8.01%)
Jun 18, 2015 5.390 5.440 5.250 5.370 46,447 -0.06(-1.10%)
Jun 17, 2015 5.330 5.540 5.250 5.430 12,809 +0.10(+1.88%)
Jun 16, 2015 5.380 5.550 5.080 5.330 44,839 +0.03(+0.57%)
Jun 15, 2015 5.370 5.400 5.240 5.300 6,706 -0.03(-0.56%)
Jun 12, 2015 5.380 5.440 5.230 5.330 8,603 +0.06(+1.14%)
Jun 11, 2015 5.390 5.440 5.240 5.270 12,943 -0.09(-1.68%)
Jun 10, 2015 5.400 5.400 5.280 5.360 12,714 +0.01(+0.19%)
Jun 09, 2015 5.320 5.500 5.310 5.350 36,626 -0.01(-0.19%)
Jun 08, 2015 5.380 5.550 5.300 5.360 99,462 +0.01(+0.19%)
Jun 05, 2015 5.320 5.350 5.250 5.350 18,998 +0.03(+0.56%)
Jun 04, 2015 5.110 5.360 5.110 5.320 13,117 +0.09(+1.72%)
Jun 03, 2015 5.120 5.300 5.120 5.230 16,408 +0.05(+0.97%)
Jun 02, 2015 5.240 5.330 5.170 5.180 12,946 -0.05(-0.96%)
Jun 01, 2015 5.290 5.300 5.111 5.230 3,574 -0.01(-0.19%)
May 29, 2015 5.190 5.290 5.000 5.240 29,585 -0.03(-0.57%)
May 28, 2015 4.950 5.333 4.950 5.270 11,352 +0.34(+6.90%)
May 27, 2015 4.940 5.110 4.930 4.930 31,075 -0.06(-1.20%)
May 26, 2015 5.070 5.100 4.760 4.990 43,102 -0.11(-2.16%)
May 22, 2015 5.051 5.100 5.100 5.100 19,800 +0.03(+0.69%)
May 21, 2015 5.060 5.120 5.050 5.065 5,332 -0.00(-0.10%)
May 20, 2015 5.160 5.160 5.010 5.070 20,939 -0.09(-1.74%)
May 19, 2015 5.230 5.230 5.060 5.160 6,945 -0.03(-0.58%)
May 18, 2015 5.260 5.260 5.130 5.190 8,815 -0.11(-2.08%)
May 15, 2015 5.442 5.470 5.290 5.300 37,233 -0.12(-2.21%)
May 14, 2015 5.300 5.470 5.300 5.420 3,183 +0.11(+2.07%)
May 13, 2015 5.500 5.500 5.299 5.310 7,079 -0.19(-3.45%)
May 12, 2015 5.270 5.500 5.220 5.500 22,363 +0.34(+6.59%)
May 11, 2015 5.270 5.335 5.160 5.160 19,885 -0.17(-3.19%)
May 08, 2015 4.940 5.400 4.940 5.330 24,840 +0.25(+4.92%)
May 07, 2015 5.030 5.100 4.800 5.080 25,506 +0.08(+1.50%)
May 06, 2015 4.980 5.109 4.940 5.005 16,125 +0.04(+0.91%)
May 05, 2015 5.050 5.135 4.890 4.960 15,795 -0.07(-1.39%)
May 04, 2015 5.220 5.270 5.000 5.030 24,029 -0.20(-3.82%)
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.