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 (%)
Jun 29, 2007 7.950 7.950 7.660 7.760 7,065 +0.19(+2.51%)
Jun 28, 2007 7.540 7.570 7.490 7.570 1,100 +0.08(+1.07%)
Jun 27, 2007 7.470 7.490 7.440 7.490 400 +0.00(+0.00%)
Jun 26, 2007 7.740 7.760 7.220 7.490 19,506 -0.22(-2.85%)
Jun 25, 2007 7.990 7.990 7.700 7.710 6,541 -0.44(-5.40%)
Jun 22, 2007 7.750 8.150 7.740 8.150 2,569 +0.29(+3.69%)
Jun 21, 2007 7.910 7.910 7.750 7.860 2,280 -0.08(-1.01%)
Jun 20, 2007 8.000 8.000 7.940 7.940 1,100 -0.06(-0.75%)
Jun 19, 2007 8.000 8.000 8.000 8.000 1,100 -0.02(-0.25%)
Jun 18, 2007 8.030 8.030 8.020 8.020 3,500 -0.11(-1.35%)
Jun 15, 2007 8.050 8.180 8.050 8.130 6,900 -0.01(-0.12%)
Jun 14, 2007 7.910 8.140 7.910 8.140 102,900 +0.14(+1.75%)
Jun 13, 2007 7.900 8.040 7.890 8.000 10,400 +0.15(+1.91%)
Jun 12, 2007 7.890 7.900 7.850 7.850 1,500 +0.00(+0.00%)
Jun 11, 2007 7.870 7.870 7.790 7.850 2,100 +0.04(+0.51%)
Jun 08, 2007 7.830 7.850 7.800 7.810 1,244 +0.01(+0.13%)
Jun 07, 2007 7.840 7.910 7.800 7.800 13,754 -0.08(-1.02%)
Jun 06, 2007 7.730 7.880 7.730 7.880 1,200 +0.16(+2.07%)
Jun 05, 2007 7.777 7.850 7.710 7.720 7,140 +0.03(+0.39%)
Jun 04, 2007 7.676 7.690 7.610 7.690 7,804 -0.06(-0.78%)
Jun 01, 2007 7.680 7.800 7.655 7.750 5,250 +0.11(+1.44%)
May 31, 2007 7.620 7.730 7.620 7.640 5,950 +0.04(+0.53%)
May 30, 2007 7.590 7.630 7.280 7.600 10,840 -0.14(-1.81%)
May 29, 2007 7.410 7.870 7.410 7.740 21,920 +0.44(+6.03%)
May 25, 2007 7.100 7.370 6.920 7.300 43,193 +0.22(+3.11%)
May 24, 2007 6.740 7.120 6.740 7.080 375,771 -0.05(-0.70%)
May 23, 2007 7.000 7.150 7.000 7.130 259,400 +0.11(+1.57%)
May 22, 2007 7.080 7.210 7.000 7.020 110,874 -0.09(-1.27%)
May 21, 2007 7.030 7.110 7.020 7.110 6,860 +0.10(+1.48%)
May 18, 2007 7.006 7.006 7.006 7.006 1,000 +0.02(+0.23%)
May 17, 2007 7.110 7.110 6.990 6.990 1,550 -0.11(-1.55%)
May 16, 2007 7.140 7.140 7.100 7.100 27,320 +0.11(+1.57%)
May 15, 2007 7.050 7.050 6.940 6.990 2,000 -0.15(-2.10%)
May 14, 2007 7.095 7.140 7.030 7.140 1,380 +0.05(+0.71%)
May 11, 2007 7.150 7.230 7.090 7.090 4,400 -0.05(-0.70%)
May 10, 2007 7.070 7.140 6.910 7.140 2,900 +0.04(+0.56%)
May 09, 2007 7.000 7.180 7.000 7.100 2,100 +0.14(+2.01%)
May 08, 2007 7.100 7.100 6.960 6.960 2,300 -0.21(-2.93%)
May 07, 2007 6.750 7.320 6.750 7.170 23,752 +0.41(+6.07%)
May 04, 2007 6.730 6.940 6.660 6.760 13,375 -0.02(-0.29%)
May 03, 2007 6.610 7.330 6.470 6.780 88,796 +0.10(+1.50%)
May 02, 2007 6.800 6.990 6.678 6.680 39,130 -0.31(-4.43%)
May 01, 2007 7.130 7.130 6.950 6.990 77,700 -0.02(-0.29%)
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.