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, 2020 10.28 10.50 10.08 10.27 128,885 -0.22(-2.10%)
Apr 29, 2020 10.32 10.90 10.30 10.49 159,167 +0.39(+3.86%)
Apr 28, 2020 10.07 10.20 9.890 10.10 564,466 +0.22(+2.23%)
Apr 27, 2020 9.990 10.22 9.610 9.880 51,552 +0.33(+3.46%)
Apr 24, 2020 9.840 9.915 9.520 9.550 71,900 -0.24(-2.45%)
Apr 23, 2020 10.31 10.42 9.740 9.790 75,099 -0.52(-5.04%)
Apr 22, 2020 10.26 10.42 10.14 10.31 74,591 +0.12(+1.18%)
Apr 21, 2020 9.930 10.23 9.911 10.19 70,267 -0.04(-0.39%)
Apr 20, 2020 9.900 10.29 9.830 10.23 108,391 +0.14(+1.39%)
Apr 17, 2020 10.28 10.42 10.09 10.09 86,500 +0.00(+0.00%)
Apr 16, 2020 10.08 10.23 9.700 10.09 67,924 +0.04(+0.40%)
Apr 15, 2020 9.890 10.30 9.700 10.05 51,197 -0.12(-1.18%)
Apr 14, 2020 10.36 10.61 10.09 10.17 57,400 +0.02(+0.20%)
Apr 13, 2020 10.17 10.39 9.970 10.15 60,253 -0.10(-0.98%)
Apr 09, 2020 10.44 10.49 10.01 10.25 100,100 +0.20(+1.99%)
Apr 08, 2020 9.590 10.25 9.390 10.05 81,632 +0.92(+10.08%)
Apr 07, 2020 9.500 10.31 9.100 9.130 95,863 -0.20(-2.14%)
Apr 06, 2020 8.600 9.400 8.600 9.330 77,597 +1.00(+12.00%)
Apr 03, 2020 8.790 8.840 8.120 8.330 100,700 -0.64(-7.13%)
Apr 02, 2020 9.510 9.964 8.580 8.970 111,795 -0.61(-6.37%)
Apr 01, 2020 10.74 10.83 9.570 9.580 131,451 -1.57(-14.08%)
Mar 31, 2020 10.47 11.16 10.11 11.15 156,382 +0.70(+6.70%)
Mar 30, 2020 9.750 10.45 9.750 10.45 60,832 +0.71(+7.29%)
Mar 27, 2020 9.740 10.21 9.480 9.740 44,900 -0.32(-3.18%)
Mar 26, 2020 9.740 10.58 9.470 10.06 66,556 +0.30(+3.07%)
Mar 25, 2020 9.110 10.14 9.020 9.760 54,889 +0.59(+6.43%)
Mar 24, 2020 9.660 9.726 8.620 9.170 108,009 -0.12(-1.29%)
Mar 23, 2020 9.010 9.380 8.310 9.290 82,702 +0.09(+0.98%)
Mar 20, 2020 9.400 10.27 8.870 9.200 281,800 -0.08(-0.86%)
Mar 19, 2020 7.180 9.745 7.180 9.280 149,221 +1.35(+17.02%)
Mar 18, 2020 8.960 9.050 7.480 7.930 219,100 -1.40(-15.01%)
Mar 17, 2020 8.690 10.02 8.305 9.330 106,982 +0.73(+8.49%)
Mar 16, 2020 9.530 9.530 8.410 8.600 194,370 -1.79(-17.23%)
Mar 13, 2020 10.52 10.74 10.16 10.39 144,700 +0.22(+2.16%)
Mar 12, 2020 11.01 11.21 10.11 10.17 132,982 -1.29(-11.26%)
Mar 11, 2020 11.88 12.04 11.30 11.46 83,497 -0.60(-4.98%)
Mar 10, 2020 12.64 12.66 11.71 12.06 80,703 -0.13(-1.07%)
Mar 09, 2020 12.12 12.27 11.67 12.19 77,812 -0.40(-3.18%)
Mar 06, 2020 12.29 12.63 12.18 12.59 61,600 +0.07(+0.56%)
Mar 05, 2020 12.73 12.76 12.31 12.52 61,653 -0.23(-1.80%)
Mar 04, 2020 12.42 12.78 12.25 12.75 47,180 +0.47(+3.83%)
Mar 03, 2020 12.40 12.58 12.19 12.28 73,086 -0.14(-1.13%)
Mar 02, 2020 12.39 12.55 12.13 12.42 58,240 +0.05(+0.40%)
Feb 28, 2020 12.12 12.40 11.88 12.37 78,200 +0.00(+0.00%)
Feb 27, 2020 12.96 12.99 12.37 12.37 83,865 -0.70(-5.36%)
Feb 26, 2020 13.08 13.42 13.06 13.07 77,756 -0.03(-0.23%)
Feb 25, 2020 13.42 13.42 12.89 13.10 93,011 -0.37(-2.71%)
Feb 24, 2020 13.61 13.62 13.38 13.46 45,295 -0.29(-2.14%)
Feb 21, 2020 13.69 13.83 13.51 13.76 118,500 +0.14(+1.03%)
Feb 20, 2020 13.52 13.65 13.31 13.62 152,727 +0.09(+0.67%)
Feb 19, 2020 13.42 13.57 13.40 13.53 62,758 +0.11(+0.82%)
Feb 18, 2020 13.52 13.58 13.31 13.42 66,940 +0.02(+0.15%)
Feb 14, 2020 13.51 13.59 13.24 13.40 30,300 -0.11(-0.81%)
Feb 13, 2020 13.48 13.54 13.34 13.51 62,479 +0.01(+0.07%)
Feb 12, 2020 13.63 13.63 13.42 13.50 205,749 +0.00(+0.00%)
Feb 11, 2020 13.43 13.55 13.41 13.50 46,666 +0.02(+0.15%)
Feb 10, 2020 13.52 13.57 13.38 13.48 67,553 +0.12(+0.90%)
Feb 07, 2020 13.26 13.40 13.02 13.36 55,100 +0.10(+0.75%)
Feb 06, 2020 13.39 13.42 13.19 13.26 43,982 -0.12(-0.90%)
Feb 05, 2020 13.45 13.45 13.24 13.38 59,280 +0.03(+0.22%)
Feb 04, 2020 13.32 13.46 13.27 13.35 104,682 +0.11(+0.83%)
Feb 03, 2020 12.98 13.28 12.98 13.24 103,433 +0.25(+1.92%)
Jan 31, 2020 13.40 13.40 12.94 12.99 57,300 -0.38(-2.84%)
Jan 30, 2020 13.34 13.42 13.30 13.37 183,182 +0.07(+0.53%)
Jan 29, 2020 12.98 13.32 12.98 13.30 158,137 +0.28(+2.15%)
Jan 28, 2020 13.00 13.05 12.95 13.02 155,846 +0.07(+0.54%)
Jan 27, 2020 12.95 13.08 12.95 12.95 93,954 -0.01(-0.08%)
Jan 24, 2020 12.81 13.05 12.79 12.96 325,400 +0.15(+1.17%)
Jan 23, 2020 12.80 12.87 12.75 12.81 59,564 +0.06(+0.47%)
Jan 22, 2020 12.70 12.76 12.60 12.75 86,199 +0.10(+0.79%)
Jan 21, 2020 12.52 12.70 12.50 12.65 112,441 +0.06(+0.48%)
Jan 17, 2020 12.70 12.70 12.55 12.59 46,800 +0.00(+0.00%)
Jan 16, 2020 12.44 12.65 12.44 12.59 58,193 +0.14(+1.12%)
Jan 15, 2020 12.35 12.59 12.35 12.45 48,191 +0.03(+0.24%)
Jan 14, 2020 12.55 12.60 12.40 12.42 30,613 -0.07(-0.56%)
Jan 13, 2020 12.43 12.50 12.33 12.49 50,934 +0.12(+0.97%)
Jan 10, 2020 12.54 12.58 12.28 12.37 44,000 -0.21(-1.67%)
Jan 09, 2020 12.53 12.62 12.50 12.58 55,784 +0.02(+0.16%)
Jan 08, 2020 12.35 12.63 12.24 12.56 67,047 +0.21(+1.70%)
Jan 07, 2020 12.42 12.45 12.22 12.35 286,800 -0.14(-1.12%)
Jan 06, 2020 12.46 12.68 12.45 12.49 25,024 -0.02(-0.16%)
Jan 03, 2020 12.55 12.71 12.46 12.51 25,200 -0.15(-1.18%)
Jan 02, 2020 12.70 12.70 12.49 12.66 16,052 +0.07(+0.56%)
Dec 31, 2019 12.58 12.68 12.45 12.59 60,600 -0.08(-0.63%)
Dec 30, 2019 12.75 12.81 12.67 12.67 25,990 -0.11(-0.86%)
Dec 27, 2019 12.60 12.85 12.60 12.78 30,700 +0.00(+0.00%)
Dec 26, 2019 12.76 12.80 12.70 12.78 12,765 +0.01(+0.08%)
Dec 24, 2019 12.68 12.79 12.68 12.77 2,600 +0.10(+0.79%)
Dec 23, 2019 12.58 12.72 12.41 12.67 25,591 +0.08(+0.64%)
Dec 20, 2019 12.75 12.80 12.54 12.59 73,100 -0.14(-1.10%)
Dec 19, 2019 12.74 12.80 12.71 12.73 45,871 +0.09(+0.71%)
Dec 18, 2019 12.75 12.75 12.54 12.64 35,564 -0.05(-0.39%)
Dec 17, 2019 12.67 12.82 12.62 12.69 27,584 -0.01(-0.08%)
Dec 16, 2019 12.77 12.82 12.64 12.70 31,913 +0.03(+0.24%)
Dec 13, 2019 12.60 12.75 12.56 12.67 24,400 +0.07(+0.56%)
Dec 12, 2019 12.70 12.88 12.59 12.60 35,372 -0.11(-0.87%)
Dec 11, 2019 12.73 12.75 12.47 12.71 29,685 +0.06(+0.47%)
Dec 10, 2019 12.71 12.71 12.43 12.65 36,894 -0.01(-0.08%)
Dec 09, 2019 12.70 12.74 12.65 12.66 50,870 +0.09(+0.72%)
Dec 06, 2019 12.32 12.67 12.17 12.57 83,700 +0.25(+2.03%)
Dec 05, 2019 12.29 12.44 12.18 12.32 19,722 +0.09(+0.74%)
Dec 04, 2019 12.20 12.25 11.90 12.23 45,157 +0.13(+1.07%)
Dec 03, 2019 12.20 12.24 12.05 12.10 16,016 -0.15(-1.22%)
Dec 02, 2019 12.50 12.50 12.21 12.25 25,973 -0.17(-1.37%)
Nov 29, 2019 12.32 12.42 12.32 12.42 11,900 +0.03(+0.24%)
Nov 27, 2019 12.44 12.44 12.33 12.39 23,600 +0.03(+0.24%)
Nov 26, 2019 12.44 12.44 12.17 12.36 36,463 -0.02(-0.16%)
Nov 25, 2019 12.33 12.46 12.25 12.38 64,701 +0.09(+0.73%)
Nov 22, 2019 12.24 12.45 12.10 12.29 88,100 +0.01(+0.08%)
Nov 21, 2019 12.14 12.34 11.90 12.28 52,253 +0.21(+1.74%)
Nov 20, 2019 11.79 12.20 11.79 12.07 83,863 +0.21(+1.77%)
Nov 19, 2019 11.65 12.20 11.65 11.86 40,257 +0.24(+2.07%)
Nov 18, 2019 11.89 11.97 11.53 11.62 42,145 -0.34(-2.84%)
Nov 15, 2019 12.12 12.15 11.94 11.96 50,600 -0.08(-0.66%)
Nov 14, 2019 11.74 12.23 11.71 12.04 57,209 +0.31(+2.64%)
Nov 13, 2019 11.53 11.80 11.53 11.73 15,203 +0.10(+0.86%)
Nov 12, 2019 11.64 11.80 11.53 11.63 27,242 +0.12(+1.04%)
Nov 11, 2019 11.46 11.56 11.21 11.51 16,314 +0.05(+0.44%)
Nov 08, 2019 11.59 11.62 11.41 11.46 27,100 +0.05(+0.44%)
Nov 07, 2019 11.49 11.64 11.25 11.41 18,305 -0.02(-0.17%)
Nov 06, 2019 11.83 11.83 11.40 11.43 54,031 -0.34(-2.89%)
Nov 05, 2019 11.62 11.80 11.57 11.77 48,443 +0.14(+1.20%)
Nov 04, 2019 11.65 11.66 11.51 11.63 34,469 +0.13(+1.13%)
Nov 01, 2019 11.21 11.58 11.21 11.50 57,200 +0.32(+2.86%)
Oct 31, 2019 11.22 11.28 11.12 11.18 58,349 -0.04(-0.36%)
Oct 30, 2019 11.10 11.28 11.10 11.22 17,372 +0.12(+1.08%)
Oct 29, 2019 11.14 11.14 11.06 11.10 12,540 -0.04(-0.36%)
Oct 28, 2019 10.91 11.27 10.91 11.14 21,956 +0.30(+2.77%)
Oct 25, 2019 10.85 10.97 10.76 10.84 11,800 +0.03(+0.28%)
Oct 24, 2019 10.80 10.91 10.76 10.81 9,921 +0.05(+0.46%)
Oct 23, 2019 10.78 10.94 10.75 10.76 29,577 -0.01(-0.09%)
Oct 22, 2019 11.29 11.29 10.76 10.77 25,905 -0.46(-4.10%)
Oct 21, 2019 11.18 11.25 11.03 11.23 41,378 +0.13(+1.17%)
Oct 18, 2019 11.03 11.25 11.03 11.10 44,800 -0.01(-0.09%)
Oct 17, 2019 10.93 11.12 10.93 11.11 39,584 +0.21(+1.93%)
Oct 16, 2019 10.98 11.05 10.85 10.90 30,514 +0.01(+0.09%)
Oct 15, 2019 10.92 10.98 10.82 10.89 12,925 +0.00(+0.00%)
Oct 14, 2019 10.84 11.00 10.74 10.89 14,940 -0.01(-0.09%)
Oct 11, 2019 11.03 11.03 10.86 10.90 37,700 +0.01(+0.09%)
Oct 10, 2019 10.54 11.03 10.54 10.89 31,832 +0.43(+4.11%)
Oct 09, 2019 10.57 10.57 10.46 10.46 6,076 -0.03(-0.29%)
Oct 08, 2019 10.46 10.61 10.45 10.49 13,198 -0.04(-0.38%)
Oct 07, 2019 10.51 10.64 10.45 10.53 11,824 +0.01(+0.10%)
Oct 04, 2019 10.41 10.54 10.38 10.52 12,000 +0.17(+1.64%)
Oct 03, 2019 10.13 10.47 10.13 10.35 51,027 +0.14(+1.37%)
Oct 02, 2019 10.52 10.56 10.20 10.21 34,945 -0.27(-2.58%)
Oct 01, 2019 10.36 10.73 10.28 10.48 39,625 +0.20(+1.95%)
Sep 30, 2019 10.37 10.52 10.18 10.28 39,476 -0.07(-0.68%)
Sep 27, 2019 10.59 10.66 10.23 10.35 18,400 -0.14(-1.33%)
Sep 26, 2019 10.50 10.61 10.31 10.49 42,611 +0.04(+0.38%)
Sep 25, 2019 10.83 10.87 10.25 10.45 59,836 -0.30(-2.79%)
Sep 24, 2019 10.97 11.12 10.66 10.75 22,662 -0.15(-1.38%)
Sep 23, 2019 10.91 11.02 10.79 10.90 21,923 -0.02(-0.18%)
Sep 20, 2019 10.42 11.00 10.24 10.92 136,900 +0.48(+4.60%)
Sep 19, 2019 11.04 11.11 10.33 10.44 48,251 -0.52(-4.74%)
Sep 18, 2019 11.02 11.02 10.72 10.96 28,177 +0.00(+0.00%)
Sep 17, 2019 10.95 11.08 10.71 10.96 28,041 -0.07(-0.63%)
Sep 16, 2019 11.19 11.22 10.68 11.03 36,498 -0.17(-1.52%)
Sep 13, 2019 11.09 11.45 10.97 11.20 68,700 +0.18(+1.63%)
Sep 12, 2019 11.10 11.10 10.88 11.02 27,924 -0.04(-0.36%)
Sep 11, 2019 10.90 11.08 10.53 11.06 33,325 +0.22(+2.03%)
Sep 10, 2019 10.67 10.88 10.49 10.84 17,982 +0.20(+1.88%)
Sep 09, 2019 10.54 10.76 10.51 10.64 18,146 +0.11(+1.04%)
Sep 06, 2019 10.75 10.75 10.52 10.53 9,300 -0.14(-1.31%)
Sep 05, 2019 10.92 10.94 10.30 10.67 17,017 -0.13(-1.20%)
Sep 04, 2019 10.84 10.86 10.68 10.80 7,429 +0.09(+0.84%)
Sep 03, 2019 10.85 10.98 10.71 10.71 12,377 -0.14(-1.29%)
Aug 30, 2019 10.64 10.89 10.57 10.85 82,100 +0.30(+2.84%)
Aug 29, 2019 10.24 10.70 10.24 10.55 34,813 +0.31(+3.03%)
Aug 28, 2019 9.991 10.25 9.991 10.24 26,222 +0.25(+2.50%)
Aug 27, 2019 10.21 10.21 9.760 9.990 15,594 -0.16(-1.58%)
Aug 26, 2019 10.10 10.27 10.06 10.15 7,378 +0.15(+1.50%)
Aug 23, 2019 10.50 10.58 10.00 10.00 16,500 -0.43(-4.12%)
Aug 22, 2019 10.32 10.59 10.22 10.43 18,655 +0.22(+2.15%)
Aug 21, 2019 10.35 10.35 10.21 10.21 13,518 -0.03(-0.29%)
Aug 20, 2019 10.14 10.26 10.14 10.24 5,072 +0.08(+0.79%)
Aug 19, 2019 10.16 10.23 10.10 10.16 14,188 +0.01(+0.10%)
Aug 16, 2019 10.09 10.22 10.08 10.15 11,600 +0.09(+0.89%)
Aug 15, 2019 10.12 10.17 10.02 10.06 5,409 -0.05(-0.49%)
Aug 14, 2019 10.62 10.62 10.11 10.11 12,907 -0.62(-5.78%)
Aug 13, 2019 10.43 10.73 10.31 10.73 6,946 +0.26(+2.48%)
Aug 12, 2019 10.70 10.74 10.47 10.47 6,185 -0.18(-1.69%)
Aug 09, 2019 10.86 10.87 10.64 10.65 10,900 -0.09(-0.84%)
Aug 08, 2019 10.74 10.93 10.70 10.74 16,147 +0.11(+1.03%)
Aug 07, 2019 10.54 10.97 10.54 10.63 13,553 -0.08(-0.75%)
Aug 06, 2019 10.76 10.86 10.57 10.71 36,864 -0.09(-0.83%)
Aug 05, 2019 10.77 10.84 10.71 10.80 49,437 -0.06(-0.55%)
Aug 02, 2019 10.67 10.98 10.67 10.86 31,300 +0.12(+1.12%)
Aug 01, 2019 10.94 11.07 10.74 10.74 20,972 -0.13(-1.20%)
Jul 31, 2019 10.96 11.09 10.84 10.87 34,855 -0.13(-1.18%)
Jul 30, 2019 10.98 11.09 10.79 11.00 28,241 -0.05(-0.45%)
Jul 29, 2019 11.05 11.06 10.61 11.05 22,505 +0.04(+0.41%)
Jul 26, 2019 10.82 11.05 10.01 11.01 17,600 +0.14(+1.24%)
Jul 25, 2019 11.11 11.11 10.80 10.87 13,267 -0.19(-1.72%)
Jul 24, 2019 10.88 11.08 10.88 11.06 17,583 +0.18(+1.65%)
Jul 23, 2019 10.96 10.96 10.79 10.88 9,014 -0.03(-0.27%)
Jul 22, 2019 10.80 10.94 10.75 10.91 4,123 +0.04(+0.37%)
Jul 19, 2019 10.79 10.94 10.70 10.87 15,600 +0.04(+0.37%)
Jul 18, 2019 10.83 10.85 10.75 10.83 10,218 -0.07(-0.64%)
Jul 17, 2019 10.83 10.93 10.83 10.90 8,764 +0.01(+0.09%)
Jul 16, 2019 10.79 10.92 10.79 10.89 14,947 +0.05(+0.46%)
Jul 15, 2019 10.83 10.86 10.62 10.84 25,176 -0.04(-0.37%)
Jul 12, 2019 10.73 10.93 10.55 10.88 24,700 +0.09(+0.83%)
Jul 11, 2019 10.68 10.79 10.66 10.79 69,893 +0.10(+0.94%)
Jul 10, 2019 10.75 10.87 10.60 10.69 24,580 +0.24(+2.30%)
Jul 09, 2019 10.99 10.99 10.39 10.45 25,381 -0.21(-1.97%)
Jul 08, 2019 10.65 10.75 10.60 10.66 30,821 +0.01(+0.09%)
Jul 05, 2019 10.65 10.68 10.56 10.65 12,100 -0.03(-0.28%)
Jul 03, 2019 10.72 10.72 10.60 10.68 8,400 -0.01(-0.09%)
Jul 02, 2019 10.69 10.72 10.58 10.69 28,968 +0.05(+0.47%)
Jul 01, 2019 10.69 10.69 10.40 10.64 23,781 +0.04(+0.38%)
Jun 28, 2019 10.37 10.65 10.37 10.60 323,200 +0.20(+1.92%)
Jun 27, 2019 10.35 10.45 10.27 10.40 24,513 +0.13(+1.27%)
Jun 26, 2019 10.42 10.42 10.22 10.27 23,083 +0.04(+0.39%)
Jun 25, 2019 10.22 10.26 10.15 10.23 7,508 +0.05(+0.49%)
Jun 24, 2019 10.32 10.32 10.17 10.18 12,340 -0.17(-1.64%)
Jun 21, 2019 10.08 10.36 10.08 10.35 54,600 +0.17(+1.67%)
Jun 20, 2019 10.03 10.25 10.03 10.18 17,620 +0.16(+1.60%)
Jun 19, 2019 9.950 10.02 9.950 10.02 3,162 +0.07(+0.70%)
Jun 18, 2019 9.980 10.01 9.901 9.950 8,338 -0.05(-0.50%)
Jun 17, 2019 9.961 10.00 9.961 10.00 4,080 +0.04(+0.40%)
Jun 14, 2019 9.680 10.03 9.680 9.960 14,000 +0.23(+2.36%)
Jun 13, 2019 9.860 9.900 9.690 9.730 4,132 +0.15(+1.57%)
Jun 12, 2019 9.720 9.720 9.450 9.580 49,578 +0.04(+0.42%)
Jun 11, 2019 9.990 9.990 9.450 9.540 21,906 +0.01(+0.10%)
Jun 10, 2019 9.480 9.730 9.460 9.530 6,591 +0.13(+1.38%)
Jun 07, 2019 9.580 10.01 9.370 9.400 41,400 -0.15(-1.57%)
Jun 06, 2019 9.300 9.720 9.300 9.550 16,840 +0.25(+2.69%)
Jun 05, 2019 9.470 9.810 9.300 9.300 15,745 -0.20(-2.11%)
Jun 04, 2019 9.480 9.550 9.410 9.500 15,460 +0.10(+1.06%)
Jun 03, 2019 9.590 9.600 9.350 9.400 15,711 -0.02(-0.21%)
May 31, 2019 9.400 9.660 9.400 9.420 11,800 -0.04(-0.42%)
May 30, 2019 9.666 9.666 9.450 9.460 16,317 +0.01(+0.11%)
May 29, 2019 9.650 9.900 9.450 9.450 10,096 -0.22(-2.28%)
May 28, 2019 9.890 9.980 9.670 9.670 14,829 -0.17(-1.73%)
May 24, 2019 10.08 10.08 9.710 9.840 17,600 -0.26(-2.57%)
May 23, 2019 10.02 10.15 10.02 10.10 11,409 -0.02(-0.20%)
May 22, 2019 10.00 10.12 10.00 10.12 17,165 +0.07(+0.70%)
May 21, 2019 10.05 10.05 10.00 10.05 9,746 +0.01(+0.10%)
May 20, 2019 10.09 10.18 9.980 10.04 15,891 -0.01(-0.10%)
May 17, 2019 10.13 10.20 10.03 10.05 15,200 -0.13(-1.28%)
May 16, 2019 10.05 10.21 10.03 10.18 6,780 +0.13(+1.29%)
May 15, 2019 9.970 10.15 9.970 10.05 10,927 +0.12(+1.21%)
May 14, 2019 9.920 9.950 9.880 9.930 16,057 +0.02(+0.20%)
May 13, 2019 9.920 9.975 9.900 9.910 9,303 -0.08(-0.80%)
May 10, 2019 9.980 10.01 9.944 9.990 8,000 +0.01(+0.10%)
May 09, 2019 10.25 10.26 9.960 9.980 15,649 -0.22(-2.16%)
May 08, 2019 10.29 10.34 10.15 10.20 20,005 +0.12(+1.19%)
May 07, 2019 10.23 10.23 10.05 10.08 18,061 +0.13(+1.31%)
May 06, 2019 10.24 10.29 9.910 9.950 4,995 -0.14(-1.39%)
May 03, 2019 9.980 10.10 9.980 10.09 11,500 +0.16(+1.61%)
May 02, 2019 9.980 9.980 9.930 9.930 12,236 +0.00(+0.00%)
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.