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 (%)
Sep 30, 2008 5.750 5.990 5.590 5.990 21,602 +0.01(+0.24%)
Sep 29, 2008 5.700 6.000 5.700 5.976 3,792 +0.06(+0.94%)
Sep 26, 2008 5.950 6.000 5.600 5.920 5,617 +0.02(+0.34%)
Sep 25, 2008 5.850 5.920 5.850 5.900 4,591 +0.20(+3.42%)
Sep 24, 2008 5.940 6.000 5.680 5.705 10,734 -0.29(-4.76%)
Sep 23, 2008 5.630 5.990 5.550 5.990 5,771 +0.20(+3.45%)
Sep 22, 2008 5.720 6.000 5.710 5.790 9,275 -0.21(-3.50%)
Sep 19, 2008 5.900 6.000 5.500 6.000 10,133 +0.22(+3.81%)
Sep 18, 2008 5.810 5.890 5.510 5.780 4,235 +0.00(+0.00%)
Sep 17, 2008 5.780 5.850 5.750 5.780 14,007 -0.20(-3.34%)
Sep 16, 2008 5.910 5.980 5.810 5.980 2,731 +0.03(+0.50%)
Sep 15, 2008 5.930 6.080 5.930 5.950 2,100 -0.12(-1.98%)
Sep 12, 2008 6.070 6.070 6.010 6.070 800 +0.00(+0.00%)
Sep 11, 2008 6.090 6.090 6.000 6.070 2,315 -0.02(-0.33%)
Sep 10, 2008 5.860 6.090 5.830 6.090 2,100 +0.08(+1.33%)
Sep 09, 2008 6.090 6.090 5.980 6.010 1,684 -0.07(-1.15%)
Sep 08, 2008 6.090 6.090 6.020 6.080 2,257 +0.08(+1.33%)
Sep 05, 2008 5.990 6.055 5.990 6.000 2,987 +0.00(+0.00%)
Sep 04, 2008 5.910 6.010 5.860 6.000 7,352 +0.04(+0.67%)
Sep 03, 2008 6.000 6.000 5.960 5.960 11,500 -0.04(-0.67%)
Sep 02, 2008 5.930 6.000 5.930 6.000 13,994 -0.04(-0.66%)
Aug 29, 2008 6.080 6.090 6.020 6.040 2,720 -0.15(-2.42%)
Aug 28, 2008 6.162 6.190 6.090 6.190 4,351 -0.05(-0.80%)
Aug 27, 2008 6.120 6.240 6.110 6.240 3,588 +0.13(+2.13%)
Aug 26, 2008 6.030 6.110 6.020 6.110 1,190 -0.01(-0.16%)
Aug 25, 2008 6.120 6.120 6.120 6.120 960 -0.13(-2.08%)
Aug 22, 2008 6.250 6.250 6.237 6.250 1,913 +0.08(+1.33%)
Aug 21, 2008 6.168 6.168 6.168 6.168 855 +0.17(+2.80%)
Aug 20, 2008 6.010 6.010 6.000 6.000 1,583 -0.01(-0.17%)
Aug 19, 2008 6.090 6.210 6.000 6.010 2,769 -0.02(-0.33%)
Aug 18, 2008 5.980 6.160 5.920 6.030 9,119 +0.22(+3.79%)
Aug 15, 2008 6.080 6.080 5.810 5.810 8,360 -0.53(-8.42%)
Aug 14, 2008 6.410 6.410 6.250 6.344 4,160 -0.10(-1.48%)
Aug 13, 2008 6.439 6.439 6.439 6.439 400 -0.05(-0.78%)
Aug 12, 2008 6.690 6.690 6.130 6.490 4,620 -0.26(-3.85%)
Aug 11, 2008 6.600 6.750 6.600 6.750 2,756 +0.11(+1.66%)
Aug 08, 2008 6.490 6.680 6.020 6.640 4,885 +0.25(+3.91%)
Aug 07, 2008 5.950 6.470 5.950 6.390 21,097 +0.39(+6.50%)
Aug 06, 2008 5.950 6.000 5.950 6.000 3,450 +0.04(+0.69%)
Aug 05, 2008 5.820 5.959 5.820 5.959 810 -0.04(-0.69%)
Aug 04, 2008 6.181 6.181 6.000 6.000 3,698 -0.29(-4.61%)
Aug 01, 2008 6.380 6.400 6.000 6.290 202,825 +0.00(+0.00%)
Jul 31, 2008 6.188 6.290 6.188 6.290 625 -0.09(-1.41%)
Jul 30, 2008 6.300 6.440 6.230 6.380 8,498 +0.15(+2.41%)
Jul 29, 2008 6.230 6.270 6.175 6.230 2,830 -0.01(-0.16%)
Jul 28, 2008 6.290 6.290 6.240 6.240 2,000 +0.03(+0.54%)
Jul 25, 2008 5.990 6.300 5.945 6.206 3,970 +0.35(+5.95%)
Jul 24, 2008 5.910 6.290 5.640 5.858 13,067 -0.35(-5.67%)
Jul 23, 2008 6.170 6.210 6.158 6.210 960 +0.07(+1.14%)
Jul 22, 2008 6.150 6.150 5.988 6.140 1,165 +0.16(+2.68%)
Jul 21, 2008 6.290 6.290 5.950 5.980 800 -0.12(-1.97%)
Jul 18, 2008 6.100 6.100 6.000 6.100 1,380 +0.00(+0.00%)
Jul 17, 2008 5.990 6.100 5.750 6.100 5,000 +0.15(+2.52%)
Jul 16, 2008 5.570 5.962 5.110 5.950 6,989 -0.05(-0.83%)
Jul 15, 2008 6.000 6.000 6.000 6.000 900 +0.15(+2.56%)
Jul 14, 2008 5.810 6.170 5.570 5.850 1,394 -0.19(-3.15%)
Jul 11, 2008 5.500 6.390 5.500 6.040 14,380 -0.01(-0.17%)
Jul 10, 2008 5.850 6.250 5.750 6.050 5,940 +0.16(+2.65%)
Jul 09, 2008 6.010 6.010 5.480 5.894 12,675 -0.53(-8.27%)
Jul 08, 2008 6.090 6.450 5.500 6.425 2,091 +0.46(+7.62%)
Jul 07, 2008 6.350 6.350 5.850 5.970 3,548 -0.12(-1.97%)
Jul 04, 2008 6.090 6.090 6.090 6.090 200 +0.00(+0.00%)
Jul 03, 2008 6.090 6.090 6.090 6.090 200 -0.03(-0.49%)
Jul 02, 2008 6.340 6.500 6.120 6.120 7,690 -0.13(-2.08%)
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.