Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.300	7.380	6.930	7.010	49,464	-0.29(-3.97%)
Apr 27, 2007	7.680	7.800	7.220	7.300	31,659	-0.30(-3.95%)
Apr 26, 2007	7.577	7.654	7.560	7.600	5,142	+0.04(+0.53%)
Apr 25, 2007	7.850	7.850	7.480	7.560	8,700	-0.24(-3.08%)
Apr 24, 2007	7.680	7.820	7.646	7.800	6,884	+0.05(+0.65%)
Apr 23, 2007	7.960	7.960	7.600	7.750	11,270	-0.09(-1.15%)
Apr 20, 2007	7.700	7.910	7.540	7.840	27,762	+0.14(+1.82%)
Apr 19, 2007	8.050	8.050	7.610	7.700	45,783	-0.28(-3.51%)
Apr 18, 2007	8.250	8.350	7.980	7.980	30,408	-0.27(-3.27%)
Apr 17, 2007	8.250	8.250	8.250	8.250	200	+0.09(+1.10%)
Apr 16, 2007	8.000	8.160	8.000	8.160	2,283	+0.11(+1.36%)
Apr 13, 2007	8.050	8.051	8.050	8.051	350	+0.04(+0.46%)
Apr 12, 2007	8.000	8.020	7.980	8.014	5,685	-0.05(-0.57%)
Apr 11, 2007	8.060	8.060	8.060	8.060	0	+0.00(+0.00%)
Apr 10, 2007	8.000	8.060	8.000	8.060	1,400	+0.04(+0.50%)
Apr 09, 2007	7.910	8.120	7.910	8.020	4,176	-0.17(-2.08%)
Apr 05, 2007	8.250	8.320	8.190	8.190	2,950	-0.02(-0.24%)
Apr 04, 2007	8.060	8.230	8.000	8.210	27,364	-0.11(-1.32%)
Apr 03, 2007	8.000	8.320	8.000	8.320	4,200	+0.27(+3.35%)

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.