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 30, 2015 5.190 5.330 5.190 5.330 7,668 +0.14(+2.70%)
Apr 29, 2015 5.170 5.240 5.080 5.190 13,552 +0.03(+0.58%)
Apr 28, 2015 5.140 5.170 5.080 5.160 4,032 +0.02(+0.39%)
Apr 27, 2015 5.390 5.390 5.120 5.140 30,890 -0.21(-3.93%)
Apr 24, 2015 5.160 5.350 5.150 5.350 17,913 +0.23(+4.49%)
Apr 23, 2015 5.060 5.122 5.060 5.120 6,929 -0.01(-0.19%)
Apr 22, 2015 5.250 5.270 5.130 5.130 7,193 -0.10(-1.91%)
Apr 21, 2015 5.390 5.390 5.200 5.230 13,992 -0.12(-2.24%)
Apr 20, 2015 5.200 5.360 5.200 5.350 24,079 +0.22(+4.29%)
Apr 17, 2015 5.230 5.360 5.020 5.130 18,676 -0.09(-1.72%)
Apr 16, 2015 5.160 5.310 5.070 5.220 21,425 -0.10(-1.88%)
Apr 15, 2015 5.040 5.370 5.040 5.320 12,439 +0.25(+4.93%)
Apr 14, 2015 5.070 5.070 4.950 5.070 11,908 -0.03(-0.56%)
Apr 13, 2015 5.299 5.299 4.950 5.099 28,570 -0.05(-1.00%)
Apr 10, 2015 5.121 5.150 5.060 5.150 22,043 +0.10(+1.98%)
Apr 09, 2015 5.020 5.160 4.620 5.050 36,259 +0.05(+1.00%)
Apr 08, 2015 4.800 5.031 4.740 5.000 40,511 +0.00(+0.02%)
Apr 07, 2015 5.107 5.124 4.925 4.999 28,191 -0.08(-1.59%)
Apr 06, 2015 5.140 5.180 5.040 5.080 22,011 -0.06(-1.17%)
Apr 02, 2015 5.050 5.140 5.140 5.140 22,300 +0.14(+2.80%)
Apr 01, 2015 4.990 5.139 4.810 5.000 25,120 -0.04(-0.79%)
Mar 31, 2015 5.000 5.050 4.850 5.040 7,925 +0.00(+0.00%)
Mar 30, 2015 4.960 5.100 4.890 5.040 31,456 +0.15(+3.07%)
Mar 27, 2015 4.620 5.000 4.620 4.890 26,572 +0.32(+7.00%)
Mar 26, 2015 4.620 4.840 4.550 4.570 42,552 -0.03(-0.65%)
Mar 25, 2015 4.620 4.707 4.600 4.600 36,792 +0.03(+0.66%)
Mar 24, 2015 5.000 5.100 4.470 4.570 83,924 -0.45(-8.96%)
Mar 23, 2015 5.070 5.110 4.930 5.020 28,106 -0.02(-0.40%)
Mar 20, 2015 5.320 5.320 5.040 5.040 55,876 -0.21(-4.00%)
Mar 19, 2015 5.180 5.260 5.040 5.250 30,936 +0.07(+1.35%)
Mar 18, 2015 5.220 5.220 4.780 5.180 86,764 +0.02(+0.39%)
Mar 17, 2015 4.320 5.500 4.240 5.160 356,500 +0.79(+18.08%)
Mar 16, 2015 4.410 4.410 4.310 4.370 12,317 -0.06(-1.37%)
Mar 13, 2015 4.673 4.673 4.120 4.431 37,045 -0.25(-5.32%)
Mar 12, 2015 4.510 4.680 4.510 4.680 11,169 +0.22(+4.93%)
Mar 11, 2015 4.210 4.490 4.160 4.460 25,129 +0.22(+5.19%)
Mar 10, 2015 4.287 4.340 4.160 4.240 8,411 -0.09(-2.08%)
Mar 09, 2015 4.450 4.550 4.330 4.330 27,986 -0.12(-2.70%)
Mar 06, 2015 4.670 4.670 4.420 4.450 11,921 -0.17(-3.68%)
Mar 05, 2015 4.868 4.868 4.560 4.620 24,688 -0.14(-2.94%)
Mar 04, 2015 4.760 4.790 4.690 4.760 9,386 -0.06(-1.24%)
Mar 03, 2015 4.900 4.900 4.800 4.820 12,515 -0.03(-0.62%)
Mar 02, 2015 4.660 4.850 4.620 4.850 10,353 +0.24(+5.21%)
Feb 27, 2015 4.660 4.660 4.570 4.610 10,915 -0.04(-0.86%)
Feb 26, 2015 4.740 4.740 4.600 4.650 18,903 -0.15(-3.12%)
Feb 25, 2015 4.800 4.890 4.720 4.800 7,624 +0.02(+0.52%)
Feb 24, 2015 4.900 5.009 4.770 4.775 14,913 -0.17(-3.34%)
Feb 23, 2015 4.860 5.000 4.790 4.940 31,383 +0.02(+0.41%)
Feb 20, 2015 4.870 5.110 4.840 4.920 69,366 +0.13(+2.71%)
Feb 19, 2015 4.540 4.940 4.540 4.790 24,153 +0.26(+5.74%)
Feb 18, 2015 4.430 4.560 4.220 4.530 61,291 -0.06(-1.31%)
Feb 17, 2015 4.585 4.600 4.450 4.590 23,534 +0.03(+0.66%)
Feb 13, 2015 4.450 4.560 4.560 4.560 15,800 +0.11(+2.47%)
Feb 12, 2015 4.430 4.480 4.280 4.450 18,788 +0.05(+1.14%)
Feb 11, 2015 4.730 4.730 4.330 4.400 90,171 -0.30(-6.39%)
Feb 10, 2015 4.620 4.740 4.620 4.700 17,487 +0.06(+1.30%)
Feb 09, 2015 4.640 4.680 4.550 4.640 10,802 -0.05(-1.07%)
Feb 06, 2015 4.590 4.690 4.515 4.690 20,329 +0.13(+2.84%)
Feb 05, 2015 4.410 4.700 4.230 4.560 46,896 +0.14(+3.18%)
Feb 04, 2015 4.210 4.440 4.060 4.420 75,769 +0.24(+5.74%)
Feb 03, 2015 4.170 4.390 4.160 4.180 66,201 -0.02(-0.48%)
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.