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, 2013 5.960 5.960 5.870 5.880 0 -0.02(-0.34%)
Apr 29, 2013 5.930 5.930 5.730 5.900 23,663 +0.04(+0.68%)
Apr 26, 2013 5.870 5.980 5.830 5.860 38,612 -0.01(-0.17%)
Apr 25, 2013 5.660 5.930 5.600 5.870 93,687 +0.12(+2.09%)
Apr 24, 2013 5.620 5.800 5.480 5.750 0 +0.03(+0.52%)
Apr 23, 2013 5.380 5.740 5.379 5.720 120,877 +0.36(+6.72%)
Apr 22, 2013 5.100 5.380 4.950 5.360 21,047 +0.25(+4.89%)
Apr 19, 2013 4.900 5.120 4.820 5.110 33,346 +0.05(+0.99%)
Apr 18, 2013 5.170 5.170 4.990 5.060 21,502 -0.17(-3.25%)
Apr 17, 2013 4.980 5.340 4.600 5.230 49,868 +0.20(+3.98%)
Apr 16, 2013 5.600 5.600 4.940 5.030 65,988 -0.38(-7.02%)
Apr 15, 2013 5.570 5.779 5.230 5.410 108,806 -0.02(-0.37%)
Apr 12, 2013 4.920 5.525 4.920 5.430 155,314 +0.51(+10.37%)
Apr 11, 2013 4.560 4.967 4.520 4.920 28,301 +0.29(+6.26%)
Apr 10, 2013 4.740 4.790 4.570 4.630 12,658 -0.05(-1.07%)
Apr 09, 2013 4.930 4.930 4.410 4.680 8,441 +0.03(+0.65%)
Apr 08, 2013 4.780 4.780 4.520 4.650 20,326 -0.06(-1.27%)
Apr 05, 2013 4.770 4.790 4.650 4.710 12,773 +0.03(+0.64%)
Apr 04, 2013 4.560 4.680 4.280 4.680 25,500 +0.05(+1.08%)
Apr 03, 2013 5.010 5.160 4.370 4.630 63,867 -0.38(-7.58%)
Apr 02, 2013 5.240 5.300 4.810 5.010 44,441 -0.18(-3.47%)
Apr 01, 2013 5.250 5.250 5.100 5.190 44,573 -0.06(-1.14%)
Mar 28, 2013 5.240 5.400 5.100 5.250 91,511 +0.08(+1.55%)
Mar 27, 2013 5.140 5.170 4.911 5.170 17,136 +0.04(+0.78%)
Mar 26, 2013 5.000 5.170 4.940 5.130 47,617 +0.13(+2.60%)
Mar 25, 2013 4.990 5.160 4.898 5.000 89,672 +0.14(+2.88%)
Mar 22, 2013 4.570 4.950 4.570 4.860 87,570 +0.26(+5.65%)
Mar 21, 2013 4.260 4.620 4.219 4.600 49,525 +0.34(+7.98%)
Mar 20, 2013 4.350 4.380 4.260 4.260 31,763 -0.02(-0.47%)
Mar 19, 2013 4.130 4.310 4.130 4.280 55,461 +0.08(+1.90%)
Mar 18, 2013 4.220 4.366 4.200 4.200 5,698 -0.11(-2.55%)
Mar 15, 2013 4.330 4.354 4.300 4.310 3,212 +0.01(+0.23%)
Mar 14, 2013 4.250 4.332 4.174 4.300 37,975 +0.05(+1.18%)
Mar 13, 2013 4.336 4.336 4.250 4.250 22,478 +0.03(+0.71%)
Mar 12, 2013 4.260 4.308 4.200 4.220 16,684 -0.09(-2.09%)
Mar 11, 2013 4.330 4.350 3.950 4.310 100,910 +0.03(+0.70%)
Mar 08, 2013 4.455 4.480 3.950 4.280 90,570 -0.12(-2.73%)
Mar 07, 2013 4.410 4.690 4.400 4.400 92,738 -0.05(-1.12%)
Mar 06, 2013 4.450 4.481 4.290 4.450 14,706 +0.01(+0.23%)
Mar 05, 2013 4.420 4.540 4.200 4.440 60,089 +0.09(+2.07%)
Mar 04, 2013 4.280 4.560 4.200 4.350 120,610 +0.10(+2.35%)
Mar 01, 2013 3.870 4.294 3.870 4.250 139,681 +0.24(+5.99%)
Feb 28, 2013 3.780 4.100 3.778 4.010 80,785 +0.32(+8.67%)
Feb 27, 2013 3.640 3.720 3.630 3.690 44,534 +0.07(+1.93%)
Feb 26, 2013 3.620 3.690 3.620 3.620 9,025 +0.03(+0.84%)
Feb 25, 2013 3.650 3.709 3.530 3.590 33,265 -0.01(-0.28%)
Feb 22, 2013 3.590 3.630 3.510 3.600 40,158 +0.06(+1.69%)
Feb 21, 2013 3.510 3.650 3.410 3.540 16,768 -0.00(-0.14%)
Feb 20, 2013 3.600 3.600 3.500 3.545 60,395 -0.00(-0.14%)
Feb 19, 2013 3.416 3.640 3.416 3.550 112,099 +0.10(+2.90%)
Feb 15, 2013 3.400 3.450 3.340 3.450 10,799 +0.00(+0.00%)
Feb 14, 2013 3.340 3.450 3.250 3.450 67,875 +0.20(+6.15%)
Feb 13, 2013 3.440 3.440 3.250 3.250 39,435 -0.18(-5.25%)
Feb 12, 2013 3.340 3.430 3.340 3.430 14,387 +0.10(+3.00%)
Feb 11, 2013 3.330 3.440 3.330 3.330 46,794 -0.05(-1.48%)
Feb 08, 2013 3.400 3.428 3.310 3.380 11,212 -0.02(-0.59%)
Feb 07, 2013 3.300 3.400 3.190 3.400 12,230 +0.08(+2.41%)
Feb 06, 2013 3.450 3.450 3.300 3.320 11,214 +0.01(+0.30%)
Feb 04, 2013 3.330 3.460 3.310 3.310 10,670 -0.05(-1.49%)
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.