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

Pure Cycle Corp (NQ: PCYO )

9.145 -0.195 (-2.09%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 29, 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 (%)
Feb 28, 2014 6.470 6.470 6.200 6.260 56,738 -0.19(-2.95%)
Feb 27, 2014 6.290 6.470 6.250 6.450 42,698 +0.12(+1.90%)
Feb 26, 2014 6.240 6.420 6.230 6.330 23,265 +0.12(+1.93%)
Feb 25, 2014 6.500 6.500 6.210 6.210 28,003 -0.35(-5.34%)
Feb 24, 2014 6.445 6.670 6.410 6.560 67,989 +0.13(+2.02%)
Feb 21, 2014 6.430 6.530 6.400 6.430 62,483 +0.05(+0.78%)
Feb 20, 2014 6.370 6.440 6.140 6.380 54,562 -0.02(-0.31%)
Feb 19, 2014 6.280 7.170 6.100 6.400 170,482 +0.08(+1.27%)
Feb 18, 2014 6.240 6.400 6.180 6.320 50,701 +0.06(+0.96%)
Feb 14, 2014 6.370 6.260 6.260 6.260 45,100 -0.11(-1.73%)
Feb 13, 2014 6.110 6.420 6.080 6.370 30,851 +0.20(+3.24%)
Feb 12, 2014 5.990 6.270 5.880 6.170 41,859 +0.11(+1.82%)
Feb 11, 2014 6.000 6.360 6.000 6.060 57,769 +0.08(+1.34%)
Feb 10, 2014 5.948 6.020 5.750 5.980 44,560 +0.09(+1.53%)
Feb 07, 2014 6.020 6.050 5.780 5.890 104,060 -0.14(-2.32%)
Feb 06, 2014 6.050 6.130 5.950 6.030 55,870 +0.00(+0.00%)
Feb 05, 2014 5.850 6.139 5.850 6.030 84,605 +0.15(+2.55%)
Feb 04, 2014 6.000 6.020 5.770 5.880 73,542 -0.09(-1.51%)
Feb 03, 2014 6.230 6.290 5.950 5.970 74,997 -0.25(-4.02%)
Jan 31, 2014 6.000 6.390 6.000 6.220 73,627 +0.09(+1.47%)
Jan 30, 2014 6.070 6.233 6.050 6.130 49,072 +0.13(+2.17%)
Jan 29, 2014 6.040 6.112 5.990 6.000 27,685 -0.11(-1.80%)
Jan 28, 2014 5.940 6.130 5.920 6.110 75,422 +0.16(+2.69%)
Jan 27, 2014 6.130 6.209 5.900 5.950 74,204 -0.16(-2.62%)
Jan 24, 2014 6.420 6.420 6.030 6.110 71,676 -0.33(-5.12%)
Jan 23, 2014 6.670 6.670 6.350 6.440 75,947 -0.24(-3.59%)
Jan 22, 2014 6.580 6.910 6.530 6.680 136,930 +0.14(+2.14%)
Jan 21, 2014 6.370 6.669 6.150 6.540 64,498 +0.21(+3.32%)
Jan 17, 2014 6.210 6.330 6.330 6.330 52,600 +0.13(+2.10%)
Jan 16, 2014 6.080 6.210 6.040 6.200 28,564 +0.12(+1.97%)
Jan 15, 2014 6.250 6.365 6.030 6.080 63,992 -0.17(-2.72%)
Jan 14, 2014 6.190 6.270 5.760 6.250 19,337 +0.07(+1.13%)
Jan 13, 2014 6.560 6.560 6.130 6.180 81,642 -0.42(-6.36%)
Jan 10, 2014 6.610 6.636 6.520 6.600 41,348 +0.00(+0.00%)
Jan 09, 2014 6.670 6.730 6.500 6.600 34,187 -0.02(-0.30%)
Jan 08, 2014 6.500 6.859 6.430 6.620 98,762 +0.11(+1.69%)
Jan 07, 2014 6.440 6.582 6.310 6.510 95,487 +0.12(+1.88%)
Jan 06, 2014 6.480 6.680 6.340 6.390 54,484 -0.08(-1.24%)
Jan 03, 2014 6.300 6.600 6.300 6.470 70,396 +0.17(+2.70%)
Jan 02, 2014 6.310 6.320 6.211 6.300 34,769 -0.03(-0.47%)
Dec 31, 2013 6.240 6.330 6.330 6.330 52,000 +0.10(+1.61%)
Dec 30, 2013 6.190 6.280 6.000 6.230 22,489 +0.03(+0.48%)
Dec 27, 2013 6.210 6.290 6.160 6.200 21,279 +0.01(+0.16%)
Dec 26, 2013 6.230 6.230 6.050 6.190 11,684 -0.02(-0.32%)
Dec 24, 2013 6.210 6.260 6.190 6.210 18,093 -0.01(-0.16%)
Dec 23, 2013 6.000 6.290 6.000 6.220 24,672 +0.29(+4.80%)
Dec 20, 2013 5.840 6.000 5.720 5.935 109,586 +0.12(+2.15%)
Dec 19, 2013 5.820 5.940 5.670 5.810 29,305 +0.00(+0.00%)
Dec 18, 2013 5.970 6.050 5.670 5.810 60,929 -0.16(-2.68%)
Dec 17, 2013 5.620 6.000 5.590 5.970 54,389 +0.30(+5.29%)
Dec 16, 2013 6.110 6.230 5.620 5.670 91,062 -0.40(-6.59%)
Dec 13, 2013 6.060 6.180 5.890 6.070 42,505 +0.02(+0.33%)
Dec 12, 2013 5.960 6.140 5.814 6.050 42,997 +0.06(+1.00%)
Dec 11, 2013 6.100 6.110 5.900 5.990 65,257 -0.13(-2.12%)
Dec 10, 2013 6.370 6.400 6.100 6.120 35,804 -0.24(-3.77%)
Dec 09, 2013 6.640 6.660 6.270 6.360 55,749 -0.17(-2.60%)
Dec 06, 2013 6.070 6.670 6.060 6.530 0 +0.48(+7.93%)
Dec 05, 2013 6.600 6.600 6.010 6.050 0 -0.57(-8.61%)
Dec 04, 2013 6.780 7.000 6.460 6.620 0 -0.21(-3.07%)
Dec 03, 2013 6.740 6.910 6.360 6.830 0 +0.07(+1.04%)
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.