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 (%)
Oct 29, 2004 7.840 7.860 7.840 7.850 5,400 +0.01(+0.13%)
Oct 28, 2004 7.820 7.850 7.730 7.840 3,900 +0.00(+0.00%)
Oct 27, 2004 7.730 7.840 7.730 7.840 9,400 +0.11(+1.42%)
Oct 26, 2004 7.850 7.850 7.630 7.730 4,700 -0.12(-1.53%)
Oct 25, 2004 7.400 7.850 7.400 7.850 3,500 +0.00(+0.00%)
Oct 22, 2004 7.760 7.870 7.760 7.850 800 +0.00(+0.00%)
Oct 21, 2004 7.830 7.860 7.830 7.850 300 +0.04(+0.51%)
Oct 20, 2004 7.850 7.850 7.770 7.810 1,900 -0.07(-0.89%)
Oct 19, 2004 7.050 7.910 7.050 7.880 31,700 -0.11(-1.36%)
Oct 18, 2004 7.990 7.990 7.810 7.989 1,500 -0.00(-0.01%)
Oct 15, 2004 7.800 7.990 7.800 7.990 51,200 +0.14(+1.78%)
Oct 14, 2004 7.850 7.860 7.850 7.850 1,400 +0.00(+0.00%)
Oct 13, 2004 8.200 8.200 7.500 7.850 10,800 -0.34(-4.15%)
Oct 12, 2004 8.200 8.200 7.850 8.190 1,400 -0.03(-0.36%)
Oct 11, 2004 7.850 8.590 7.850 8.220 17,400 +0.19(+2.37%)
Oct 08, 2004 8.030 8.030 7.921 8.030 1,800 +0.00(+0.00%)
Oct 07, 2004 8.050 8.140 7.950 8.030 10,200 -0.18(-2.19%)
Oct 06, 2004 8.000 8.210 8.000 8.210 7,100 -0.01(-0.12%)
Oct 05, 2004 8.000 8.250 8.000 8.220 10,200 +0.00(+0.00%)
Oct 04, 2004 8.570 8.570 8.000 8.220 4,700 +0.00(+0.00%)
Oct 01, 2004 7.510 8.220 7.510 8.220 3,800 -0.13(-1.56%)
Sep 30, 2004 8.050 8.350 8.000 8.350 4,400 +0.23(+2.83%)
Sep 29, 2004 8.250 8.510 7.750 8.120 8,100 -0.12(-1.44%)
Sep 28, 2004 8.200 8.250 7.500 8.239 9,100 -0.11(-1.33%)
Sep 27, 2004 8.400 8.400 8.250 8.350 74,300 -0.18(-2.11%)
Sep 24, 2004 8.500 8.530 8.250 8.530 50,300 +0.14(+1.67%)
Sep 23, 2004 8.400 8.480 8.250 8.390 17,800 -0.20(-2.33%)
Sep 22, 2004 8.600 8.650 8.400 8.590 6,200 -0.10(-1.15%)
Sep 21, 2004 8.600 8.700 8.600 8.690 6,900 +0.19(+2.24%)
Sep 20, 2004 8.710 8.710 8.500 8.500 3,400 -0.31(-3.52%)
Sep 17, 2004 8.760 8.830 8.750 8.810 4,700 +0.00(+0.00%)
Sep 16, 2004 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Sep 15, 2004 9.400 9.400 8.750 8.810 8,400 +0.01(+0.11%)
Sep 14, 2004 8.650 8.800 8.650 8.800 2,600 +0.00(+0.00%)
Sep 13, 2004 8.700 8.800 8.360 8.800 5,200 +0.00(+0.00%)
Sep 10, 2004 8.750 8.810 8.750 8.800 3,200 +0.02(+0.23%)
Sep 09, 2004 8.510 8.780 8.510 8.780 16,000 +0.08(+0.92%)
Sep 08, 2004 8.800 8.800 8.600 8.700 10,100 -0.11(-1.25%)
Sep 07, 2004 8.699 8.810 8.699 8.810 935 +0.16(+1.85%)
Sep 03, 2004 8.750 8.850 8.110 8.650 5,400 -0.10(-1.14%)
Sep 02, 2004 8.700 9.280 8.600 8.750 5,200 +0.15(+1.74%)
Sep 01, 2004 8.940 8.940 8.250 8.600 7,500 +0.55(+6.83%)
Aug 31, 2004 7.930 8.050 7.930 8.050 11,300 +0.05(+0.63%)
Aug 30, 2004 8.000 8.110 7.910 8.000 6,100 +0.00(+0.00%)
Aug 27, 2004 7.910 8.000 7.910 8.000 1,100 +0.29(+3.76%)
Aug 26, 2004 7.430 7.730 7.400 7.710 6,100 +0.21(+2.80%)
Aug 25, 2004 7.270 7.970 7.270 7.500 5,700 -0.19(-2.47%)
Aug 24, 2004 7.260 7.690 7.260 7.690 10,600 +0.19(+2.53%)
Aug 23, 2004 7.410 7.500 7.350 7.500 10,400 +0.25(+3.45%)
Aug 20, 2004 7.250 7.350 7.250 7.250 4,490 +0.03(+0.42%)
Aug 19, 2004 7.250 7.500 7.210 7.220 6,600 -0.03(-0.41%)
Aug 18, 2004 7.280 7.280 7.000 7.250 10,300 +0.00(+0.00%)
Aug 17, 2004 7.500 8.160 6.500 7.250 9,200 -0.50(-6.45%)
Aug 16, 2004 7.400 8.430 7.400 7.750 27,900 +0.25(+3.33%)
Aug 13, 2004 7.380 7.570 7.380 7.500 2,100 +0.10(+1.35%)
Aug 12, 2004 7.450 7.450 7.400 7.400 500 +0.00(+0.00%)
Aug 11, 2004 7.500 7.640 7.300 7.400 3,000 -0.20(-2.63%)
Aug 10, 2004 7.490 7.600 7.250 7.600 22,500 +0.40(+5.56%)
Aug 09, 2004 7.500 7.520 6.980 7.200 16,830 -0.35(-4.64%)
Aug 06, 2004 7.750 7.900 7.510 7.550 7,600 -0.45(-5.63%)
Aug 05, 2004 8.110 8.110 7.950 8.000 4,100 -0.19(-2.32%)
Aug 04, 2004 8.000 8.200 7.980 8.190 15,400 +0.28(+3.53%)
Aug 03, 2004 8.600 8.700 7.750 7.911 30,381 -0.94(-10.61%)
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.