Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.870 -0.040 (-0.40%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 7, 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, 2014 5.570 5.650 5.508 5.610 39,756 +0.03(+0.54%)
Apr 29, 2014 5.680 5.680 5.460 5.580 76,176 -0.06(-1.06%)
Apr 28, 2014 5.980 5.980 5.620 5.640 89,440 -0.02(-0.35%)
Apr 25, 2014 5.780 5.800 5.610 5.660 124,338 -0.16(-2.75%)
Apr 24, 2014 5.790 5.880 5.740 5.820 60,164 +0.07(+1.22%)
Apr 23, 2014 5.750 5.810 5.730 5.750 53,247 -0.02(-0.35%)
Apr 22, 2014 5.640 5.820 5.530 5.770 67,048 +0.11(+1.94%)
Apr 21, 2014 5.760 5.760 5.560 5.660 39,364 -0.05(-0.88%)
Apr 17, 2014 5.310 5.710 5.710 5.710 114,700 +0.36(+6.73%)
Apr 16, 2014 5.050 5.360 4.970 5.350 135,483 +0.33(+6.57%)
Apr 15, 2014 5.180 5.380 4.960 5.020 46,846 -0.16(-3.09%)
Apr 14, 2014 5.210 5.480 5.100 5.180 46,397 +0.06(+1.17%)
Apr 11, 2014 5.080 5.310 5.020 5.120 52,055 -0.06(-1.16%)
Apr 10, 2014 5.450 5.460 5.050 5.180 104,692 -0.25(-4.60%)
Apr 09, 2014 5.500 5.530 5.380 5.430 60,746 -0.07(-1.27%)
Apr 08, 2014 5.750 5.750 5.380 5.500 72,035 -0.06(-1.08%)
Apr 07, 2014 5.660 5.725 5.520 5.560 75,442 -0.14(-2.46%)
Apr 04, 2014 5.990 5.990 5.660 5.700 102,718 -0.25(-4.20%)
Apr 03, 2014 5.940 5.980 5.860 5.950 82,752 -0.04(-0.67%)
Apr 02, 2014 6.010 6.030 5.900 5.990 94,703 +0.03(+0.50%)
Apr 01, 2014 6.080 6.180 5.910 5.960 142,220 -0.09(-1.49%)
Mar 31, 2014 6.160 6.160 5.990 6.050 96,121 -0.10(-1.63%)
Mar 28, 2014 6.150 6.300 6.050 6.150 30,270 -0.02(-0.32%)
Mar 27, 2014 6.360 6.400 6.090 6.170 28,935 -0.19(-2.99%)
Mar 26, 2014 6.790 6.899 6.340 6.360 68,469 -0.35(-5.22%)
Mar 25, 2014 6.550 6.760 6.490 6.710 95,682 +0.26(+4.03%)
Mar 24, 2014 6.770 6.880 6.450 6.450 50,121 -0.23(-3.44%)
Mar 21, 2014 6.430 7.000 6.390 6.680 153,126 +0.27(+4.21%)
Mar 20, 2014 6.250 6.580 6.190 6.410 51,785 +0.06(+0.94%)
Mar 19, 2014 6.480 6.509 6.300 6.350 37,252 -0.16(-2.46%)
Mar 18, 2014 6.410 6.510 6.350 6.510 55,226 +0.09(+1.40%)
Mar 17, 2014 6.400 6.480 6.260 6.420 118,398 +0.07(+1.10%)
Mar 14, 2014 5.920 6.420 5.920 6.350 41,073 +0.39(+6.54%)
Mar 13, 2014 5.940 6.039 5.810 5.960 89,306 -0.03(-0.50%)
Mar 12, 2014 5.970 6.030 5.900 5.990 28,070 -0.03(-0.50%)
Mar 11, 2014 6.120 6.130 5.800 6.020 90,028 -0.07(-1.15%)
Mar 10, 2014 6.180 6.180 5.980 6.090 33,337 -0.12(-1.93%)
Mar 07, 2014 6.390 6.404 6.070 6.210 51,164 -0.12(-1.90%)
Mar 06, 2014 6.370 6.370 6.230 6.330 40,583 +0.05(+0.80%)
Mar 05, 2014 6.290 6.300 6.140 6.280 46,236 +0.00(+0.00%)
Mar 04, 2014 6.170 6.500 6.120 6.280 110,732 +0.18(+2.95%)
Mar 03, 2014 6.210 6.300 6.050 6.100 53,320 -0.16(-2.56%)
Feb 28, 2014 6.470 6.470 6.200 6.260 56,738 -0.19(-2.95%)
Feb 27, 2014 6.290 6.470 6.250 6.450 42,698 +0.12(+1.90%)
Feb 26, 2014 6.240 6.420 6.230 6.330 23,265 +0.12(+1.93%)
Feb 25, 2014 6.500 6.500 6.210 6.210 28,003 -0.35(-5.34%)
Feb 24, 2014 6.445 6.670 6.410 6.560 67,989 +0.13(+2.02%)
Feb 21, 2014 6.430 6.530 6.400 6.430 62,483 +0.05(+0.78%)
Feb 20, 2014 6.370 6.440 6.140 6.380 54,562 -0.02(-0.31%)
Feb 19, 2014 6.280 7.170 6.100 6.400 170,482 +0.08(+1.27%)
Feb 18, 2014 6.240 6.400 6.180 6.320 50,701 +0.06(+0.96%)
Feb 14, 2014 6.370 6.260 6.260 6.260 45,100 -0.11(-1.73%)
Feb 13, 2014 6.110 6.420 6.080 6.370 30,851 +0.20(+3.24%)
Feb 12, 2014 5.990 6.270 5.880 6.170 41,859 +0.11(+1.82%)
Feb 11, 2014 6.000 6.360 6.000 6.060 57,769 +0.08(+1.34%)
Feb 10, 2014 5.948 6.020 5.750 5.980 44,560 +0.09(+1.53%)
Feb 07, 2014 6.020 6.050 5.780 5.890 104,060 -0.14(-2.32%)
Feb 06, 2014 6.050 6.130 5.950 6.030 55,870 +0.00(+0.00%)
Feb 05, 2014 5.850 6.139 5.850 6.030 84,605 +0.15(+2.55%)
Feb 04, 2014 6.000 6.020 5.770 5.880 73,542 -0.09(-1.51%)
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.