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 (%)
Jul 31, 2007 7.720 7.830 7.550 7.800 19,700 +0.18(+2.36%)
Jul 30, 2007 7.670 7.670 7.530 7.620 1,500 -0.18(-2.31%)
Jul 27, 2007 7.870 7.880 7.300 7.800 17,587 -0.16(-2.01%)
Jul 26, 2007 7.730 8.660 7.300 7.960 56,584 +0.19(+2.45%)
Jul 25, 2007 7.650 7.980 7.650 7.770 30,042 +0.18(+2.37%)
Jul 24, 2007 7.510 7.600 7.440 7.590 3,221,599 -0.08(-1.04%)
Jul 23, 2007 7.650 7.950 7.650 7.670 3,140 +0.14(+1.86%)
Jul 20, 2007 7.330 7.530 7.330 7.530 700 -0.08(-1.05%)
Jul 19, 2007 7.540 7.630 7.300 7.610 20,705 -0.02(-0.26%)
Jul 18, 2007 7.310 7.630 7.310 7.630 4,797 +0.07(+0.93%)
Jul 17, 2007 7.473 7.562 7.473 7.560 3,300 +0.07(+0.93%)
Jul 16, 2007 7.210 7.490 7.210 7.490 5,022 +0.18(+2.46%)
Jul 13, 2007 7.280 7.340 7.280 7.310 525 +0.02(+0.27%)
Jul 12, 2007 7.410 7.460 7.290 7.290 1,900 -0.17(-2.28%)
Jul 11, 2007 7.440 7.460 7.410 7.460 1,800 -0.08(-1.06%)
Jul 10, 2007 7.440 7.570 7.440 7.540 7,700 +0.02(+0.27%)
Jul 09, 2007 7.520 7.520 7.520 7.520 200 -0.10(-1.31%)
Jul 06, 2007 7.600 7.620 7.546 7.620 3,034 +0.01(+0.13%)
Jul 05, 2007 7.550 7.610 7.550 7.610 1,260 -0.06(-0.78%)
Jul 03, 2007 7.650 7.670 7.650 7.670 700 +0.07(+0.92%)
Jul 02, 2007 7.617 7.617 7.570 7.600 1,179 -0.16(-2.06%)
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%)
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.