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

Pure Cycle Corp (NQ: PCYO )

9.340 +0.090 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2006 8.750 8.750 7.670 8.270 8,695 -0.59(-6.66%)
Aug 30, 2006 8.700 8.860 8.670 8.860 3,765 -0.01(-0.11%)
Aug 29, 2006 8.890 8.890 8.870 8.870 922 +0.02(+0.23%)
Aug 28, 2006 8.850 8.850 8.850 8.850 100 +0.01(+0.11%)
Aug 25, 2006 9.130 9.220 8.580 8.840 7,537 +0.00(+0.00%)
Aug 24, 2006 8.890 8.890 8.840 8.840 200 +0.05(+0.57%)
Aug 23, 2006 9.070 9.270 8.790 8.790 3,021 -0.05(-0.57%)
Aug 22, 2006 8.790 9.000 8.740 8.840 4,704 -0.05(-0.56%)
Aug 21, 2006 8.690 8.890 8.690 8.890 2,694 -0.03(-0.36%)
Aug 18, 2006 8.800 9.500 8.800 8.922 2,575 -0.08(-0.86%)
Aug 17, 2006 8.900 9.100 8.900 9.000 9,066 -0.02(-0.22%)
Aug 16, 2006 9.000 9.030 9.000 9.020 12,528 +0.02(+0.22%)
Aug 15, 2006 9.000 9.010 9.000 9.000 830 -0.08(-0.88%)
Aug 14, 2006 9.190 9.190 8.960 9.080 965 +0.10(+1.11%)
Aug 11, 2006 9.270 9.310 8.980 8.980 195,245 -0.07(-0.77%)
Aug 10, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 09, 2006 9.040 9.050 8.930 9.050 500 +0.03(+0.33%)
Aug 08, 2006 8.920 9.030 8.920 9.020 28,120 +0.12(+1.35%)
Aug 07, 2006 9.050 9.220 8.000 8.900 8,405 -0.18(-1.98%)
Aug 04, 2006 9.080 9.110 9.080 9.080 1,504 -0.13(-1.41%)
Aug 03, 2006 9.140 9.210 9.020 9.210 5,772 +0.10(+1.10%)
Aug 02, 2006 9.270 9.440 9.060 9.110 15,561 +0.05(+0.54%)
Aug 01, 2006 9.030 9.061 9.030 9.061 51,657 +0.02(+0.23%)
Jul 31, 2006 9.210 10.08 9.000 9.040 10,107 -0.90(-9.05%)
Jul 28, 2006 9.260 9.940 9.260 9.940 4,015 +0.56(+5.97%)
Jul 27, 2006 9.540 9.540 9.250 9.380 500 -0.12(-1.26%)
Jul 26, 2006 9.500 9.500 9.500 9.500 100 -0.22(-2.26%)
Jul 25, 2006 10.03 10.03 9.720 9.720 500 +0.20(+2.10%)
Jul 24, 2006 9.580 9.710 9.300 9.520 27,444 -0.30(-3.05%)
Jul 21, 2006 9.938 10.05 9.820 9.820 44,500 -0.07(-0.72%)
Jul 20, 2006 10.21 10.21 9.880 9.891 1,954 -0.05(-0.49%)
Jul 19, 2006 9.770 10.17 9.740 9.940 28,083 +0.29(+3.01%)
Jul 18, 2006 9.920 9.990 9.530 9.650 11,250 -0.35(-3.50%)
Jul 17, 2006 9.500 10.01 9.500 10.00 11,389 +0.21(+2.15%)
Jul 14, 2006 9.660 9.790 9.610 9.790 6,773 +0.13(+1.35%)
Jul 13, 2006 9.790 9.840 9.510 9.660 18,370 -0.16(-1.63%)
Jul 12, 2006 10.14 10.14 9.800 9.820 303,299 -0.28(-2.77%)
Jul 11, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 10, 2006 10.30 10.30 10.04 10.10 3,901 -0.02(-0.20%)
Jul 07, 2006 10.51 10.51 10.12 10.12 5,600 -0.39(-3.71%)
Jul 06, 2006 10.25 10.56 10.25 10.51 247,000 +0.03(+0.29%)
Jul 05, 2006 10.19 10.48 10.19 10.48 50,275 -0.04(-0.38%)
Jul 03, 2006 10.50 10.52 10.50 10.52 1,100 -0.19(-1.77%)
Jun 30, 2006 10.00 10.71 9.880 10.71 10,224 +0.95(+9.69%)
Jun 29, 2006 9.851 9.851 9.764 9.764 800 -0.04(-0.37%)
Jun 28, 2006 9.800 9.800 9.660 9.800 3,800 +0.31(+3.27%)
Jun 27, 2006 9.490 9.490 9.350 9.490 656 +0.13(+1.42%)
Jun 26, 2006 9.700 9.860 9.357 9.357 2,500 -0.39(-4.03%)
Jun 23, 2006 9.510 9.750 9.510 9.750 3,600 +0.20(+2.09%)
Jun 22, 2006 9.290 9.550 9.280 9.550 7,600 +0.21(+2.25%)
Jun 21, 2006 9.160 9.430 9.160 9.340 5,909 -0.22(-2.30%)
Jun 20, 2006 9.481 9.650 9.450 9.560 2,758 -0.08(-0.83%)
Jun 19, 2006 9.900 9.920 9.450 9.640 25,489 -0.33(-3.31%)
Jun 16, 2006 9.750 9.970 9.750 9.970 3,152 +0.12(+1.22%)
Jun 15, 2006 10.00 10.00 9.600 9.850 11,586 -0.10(-1.01%)
Jun 14, 2006 9.846 10.12 9.846 9.950 10,000 -0.28(-2.74%)
Jun 13, 2006 10.36 10.44 10.20 10.23 1,514 -0.07(-0.68%)
Jun 12, 2006 9.878 10.30 9.878 10.30 9,200 +0.01(+0.10%)
Jun 09, 2006 10.44 10.45 9.860 10.29 12,275 -0.01(-0.10%)
Jun 08, 2006 10.31 10.50 10.21 10.30 45,662 +0.10(+0.98%)
Jun 07, 2006 10.20 10.24 10.20 10.20 766 -0.20(-1.92%)
Jun 06, 2006 10.12 10.40 10.10 10.40 4,000 +0.28(+2.77%)
Jun 05, 2006 10.31 10.31 10.12 10.12 136,879 -0.30(-2.88%)
Jun 02, 2006 10.20 10.51 10.20 10.42 9,811 +0.25(+2.50%)
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.