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 31, 2013 6.680 6.830 6.620 6.680 0 -0.02(-0.30%)
Oct 30, 2013 7.190 7.190 6.550 6.700 116,118 -0.47(-6.56%)
Oct 29, 2013 7.050 7.180 6.920 7.170 0 +0.19(+2.72%)
Oct 28, 2013 6.970 7.070 6.830 6.980 0 +0.00(+0.00%)
Oct 25, 2013 6.930 7.010 6.810 6.980 0 +0.10(+1.45%)
Oct 24, 2013 6.700 6.960 6.700 6.880 129,076 +0.18(+2.69%)
Oct 23, 2013 6.640 6.780 6.600 6.700 0 +0.02(+0.30%)
Oct 22, 2013 6.740 6.740 6.530 6.680 153,416 -0.06(-0.89%)
Oct 21, 2013 6.390 6.800 6.300 6.740 273,510 +0.35(+5.48%)
Oct 18, 2013 6.020 6.400 5.920 6.390 144,410 +0.41(+6.86%)
Oct 17, 2013 5.790 6.015 5.750 5.980 60,614 +0.16(+2.75%)
Oct 16, 2013 5.740 5.840 5.603 5.820 24,439 +0.12(+2.11%)
Oct 15, 2013 5.710 5.890 5.690 5.700 44,370 -0.03(-0.52%)
Oct 14, 2013 5.550 5.750 5.490 5.730 118,796 +0.16(+2.87%)
Oct 11, 2013 5.060 5.600 5.060 5.570 0 +0.49(+9.65%)
Oct 10, 2013 5.030 5.189 5.010 5.080 72,625 +0.10(+2.01%)
Oct 09, 2013 4.910 5.080 4.900 4.980 0 +0.09(+1.84%)
Oct 08, 2013 4.830 5.000 4.830 4.890 54,360 +0.06(+1.24%)
Oct 07, 2013 4.920 5.100 4.730 4.830 0 -0.10(-2.03%)
Oct 04, 2013 4.670 5.140 4.670 4.930 0 +0.25(+5.34%)
Oct 03, 2013 4.980 4.980 4.660 4.680 0 -0.29(-5.84%)
Oct 02, 2013 4.710 5.110 4.630 4.970 68,494 +0.23(+4.85%)
Oct 01, 2013 4.610 4.799 4.340 4.740 196,152 +0.15(+3.27%)
Sep 27, 2013 4.640 4.799 4.480 4.590 0 -0.08(-1.71%)
Sep 26, 2013 4.710 4.810 4.570 4.670 129,071 -0.05(-1.06%)
Sep 25, 2013 4.700 4.850 4.630 4.720 105,344 +0.01(+0.21%)
Sep 24, 2013 4.870 4.880 4.690 4.710 67,726 -0.13(-2.69%)
Sep 23, 2013 4.820 4.900 4.760 4.840 74,161 -0.01(-0.21%)
Sep 20, 2013 4.900 4.940 4.710 4.850 0 -0.05(-1.02%)
Sep 19, 2013 5.040 5.080 4.850 4.900 81,934 -0.14(-2.78%)
Sep 18, 2013 4.930 5.050 4.890 5.040 0 +0.02(+0.40%)
Sep 17, 2013 5.110 5.140 4.930 5.020 0 -0.07(-1.38%)
Sep 16, 2013 5.330 5.370 5.050 5.090 0 -0.18(-3.42%)
Sep 13, 2013 5.130 5.300 5.010 5.270 0 +0.16(+3.13%)
Sep 12, 2013 5.330 5.370 5.110 5.110 0 -0.19(-3.58%)
Sep 11, 2013 5.000 5.480 4.940 5.300 0 +0.28(+5.58%)
Sep 10, 2013 4.940 5.050 4.940 5.020 113,220 +0.15(+3.08%)
Sep 09, 2013 5.020 5.110 4.860 4.870 0 -0.15(-2.99%)
Sep 06, 2013 5.080 5.110 4.920 5.020 0 -0.04(-0.79%)
Sep 05, 2013 5.200 5.200 5.012 5.060 74,662 -0.12(-2.32%)
Sep 04, 2013 5.270 5.329 5.060 5.180 0 -0.10(-1.89%)
Sep 03, 2013 5.240 5.410 5.141 5.280 0 +0.08(+1.54%)
Aug 30, 2013 5.240 5.290 5.100 5.200 0 -0.05(-0.95%)
Aug 29, 2013 5.240 5.579 5.170 5.250 101,489 +0.02(+0.38%)
Aug 28, 2013 5.400 5.460 5.200 5.230 0 -0.16(-2.97%)
Aug 27, 2013 5.390 5.470 5.340 5.390 99,916 -0.01(-0.19%)
Aug 26, 2013 5.510 5.579 5.270 5.400 0 -0.12(-2.17%)
Aug 23, 2013 5.500 5.739 5.360 5.520 0 +0.04(+0.73%)
Aug 22, 2013 5.180 5.529 5.000 5.480 58,533 +0.31(+6.00%)
Aug 21, 2013 5.400 5.500 5.170 5.170 0 -0.25(-4.61%)
Aug 20, 2013 5.250 5.500 5.200 5.420 99,436 +0.19(+3.63%)
Aug 19, 2013 5.420 5.460 5.220 5.230 61,837 -0.19(-3.51%)
Aug 16, 2013 5.390 5.480 5.350 5.420 0 +0.01(+0.18%)
Aug 15, 2013 5.890 5.890 5.330 5.410 91,157 -0.47(-7.99%)
Aug 14, 2013 5.820 5.999 5.800 5.880 59,619 +0.06(+1.03%)
Aug 13, 2013 5.970 5.970 5.790 5.820 159,849 -0.10(-1.69%)
Aug 12, 2013 5.910 5.970 5.680 5.920 187,194 -0.04(-0.67%)
Aug 09, 2013 5.940 5.960 5.860 5.960 90,693 +0.01(+0.17%)
Aug 08, 2013 5.930 6.050 5.814 5.950 70,408 +0.02(+0.34%)
Aug 07, 2013 5.900 5.970 5.730 5.930 34,462 +0.00(+0.00%)
Aug 06, 2013 5.920 5.963 5.820 5.930 103,765 -0.02(-0.34%)
Aug 05, 2013 5.830 6.040 5.790 5.950 104,788 +0.12(+2.06%)
Aug 02, 2013 5.830 6.080 5.770 5.830 133,746 -0.03(-0.51%)
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.