Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	3.550	3.550	3.410	3.490	25,976	-0.01(-0.29%)
Apr 28, 2011	3.660	3.740	3.500	3.500	16,676	-0.13(-3.58%)
Apr 27, 2011	3.860	3.890	3.610	3.630	34,147	-0.29(-7.40%)
Apr 26, 2011	3.590	3.920	3.570	3.920	7,306	+0.31(+8.59%)
Apr 25, 2011	3.670	3.739	3.610	3.610	32,824	-0.11(-2.96%)
Apr 21, 2011	3.740	3.860	3.688	3.720	31,773	-0.05(-1.32%)
Apr 20, 2011	3.870	3.900	3.730	3.770	35,956	-0.06(-1.57%)
Apr 19, 2011	4.030	4.091	3.730	3.830	28,793	-0.18(-4.49%)
Apr 18, 2011	4.080	4.080	3.960	4.010	5,157	+0.08(+2.03%)
Apr 15, 2011	3.900	4.023	3.900	3.930	7,535	-0.07(-1.75%)
Apr 14, 2011	4.210	4.250	3.900	4.000	14,986	-0.26(-6.10%)
Apr 13, 2011	4.200	4.469	4.050	4.260	42,288	+0.04(+0.95%)
Apr 12, 2011	4.030	4.800	4.000	4.220	146,199	+0.16(+3.84%)
Apr 11, 2011	3.860	4.089	3.860	4.064	13,622	+0.07(+1.85%)
Apr 08, 2011	4.050	4.300	3.800	3.990	55,995	-0.11(-2.68%)
Apr 07, 2011	3.680	4.160	3.680	4.100	22,068	+0.31(+8.15%)
Apr 06, 2011	3.810	3.880	3.731	3.791	4,088	-0.03(-0.76%)
Apr 05, 2011	3.860	3.930	3.820	3.820	2,450	-0.13(-3.29%)
Apr 04, 2011	4.000	4.010	3.890	3.950	11,823	+0.01(+0.28%)

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.