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 (%)
Feb 29, 2008 6.700 6.750 6.620 6.620 7,900 -0.13(-1.93%)
Feb 28, 2008 6.600 6.750 6.600 6.750 2,851 +0.01(+0.15%)
Feb 27, 2008 6.660 6.810 6.660 6.740 9,078 +0.11(+1.66%)
Feb 26, 2008 6.890 6.890 6.630 6.630 3,200 -0.10(-1.49%)
Feb 25, 2008 6.860 6.860 6.710 6.730 8,512 -0.07(-1.03%)
Feb 22, 2008 6.940 6.950 6.650 6.800 8,400 +0.02(+0.29%)
Feb 21, 2008 7.380 7.390 6.730 6.780 1,500 +0.04(+0.59%)
Feb 20, 2008 6.790 6.810 6.670 6.740 10,117 -0.06(-0.88%)
Feb 19, 2008 6.890 6.900 6.800 6.800 6,131 -0.07(-1.02%)
Feb 18, 2008 6.920 6.920 6.820 6.870 4,200 +0.00(+0.00%)
Feb 15, 2008 6.920 6.920 6.820 6.870 4,200 -0.06(-0.87%)
Feb 14, 2008 7.090 7.090 6.820 6.930 23,452 -0.26(-3.62%)
Feb 13, 2008 7.130 7.250 7.090 7.190 3,700 +0.13(+1.84%)
Feb 12, 2008 7.250 7.250 7.060 7.060 3,200 -0.20(-2.75%)
Feb 11, 2008 7.210 7.350 7.180 7.260 3,200 +0.05(+0.69%)
Feb 08, 2008 6.950 7.300 6.950 7.210 2,528 +0.13(+1.84%)
Feb 07, 2008 7.060 7.190 7.060 7.080 2,500 +0.06(+0.85%)
Feb 06, 2008 7.500 7.500 7.020 7.020 5,575 -0.44(-5.90%)
Feb 05, 2008 7.890 7.900 7.460 7.460 3,800 -0.52(-6.52%)
Feb 04, 2008 7.162 7.980 7.162 7.980 21,270 +0.48(+6.40%)
Feb 01, 2008 7.300 7.590 7.070 7.500 9,532 +0.20(+2.74%)
Jan 31, 2008 7.140 7.480 7.140 7.300 3,300 +0.23(+3.25%)
Jan 30, 2008 7.090 7.400 7.070 7.070 15,905 +0.03(+0.43%)
Jan 29, 2008 7.020 7.060 6.920 7.040 4,600 -0.03(-0.42%)
Jan 28, 2008 7.000 7.100 6.971 7.070 1,000 +0.17(+2.46%)
Jan 25, 2008 6.950 6.950 6.850 6.900 1,200 +0.05(+0.73%)
Jan 24, 2008 6.850 6.930 6.780 6.850 3,500 +0.05(+0.74%)
Jan 23, 2008 6.810 6.860 6.490 6.800 12,781 -0.11(-1.59%)
Jan 22, 2008 7.230 7.420 6.900 6.910 15,969 -0.31(-4.29%)
Jan 21, 2008 7.530 7.530 7.160 7.220 21,751 +0.00(+0.00%)
Jan 18, 2008 7.530 7.530 7.160 7.220 21,751 -0.14(-1.90%)
Jan 17, 2008 7.460 7.570 7.310 7.360 9,053 -0.14(-1.87%)
Jan 16, 2008 7.510 7.620 7.450 7.500 5,600 +0.00(+0.00%)
Jan 15, 2008 7.610 7.670 7.390 7.500 8,300 -0.15(-1.96%)
Jan 14, 2008 7.870 7.870 7.610 7.650 15,797 -0.07(-0.91%)
Jan 11, 2008 7.540 7.720 7.450 7.720 5,400 +0.17(+2.25%)
Jan 10, 2008 7.570 7.720 7.450 7.550 29,794 -0.05(-0.66%)
Jan 09, 2008 7.650 7.710 7.430 7.600 18,132 -0.05(-0.65%)
Jan 08, 2008 7.450 7.680 7.450 7.650 8,367 -0.08(-1.03%)
Jan 07, 2008 7.710 7.750 7.680 7.730 9,210 -0.06(-0.77%)
Jan 04, 2008 7.960 7.960 7.780 7.790 5,335 -0.18(-2.26%)
Jan 03, 2008 7.790 7.970 7.790 7.970 3,400 +0.12(+1.53%)
Jan 02, 2008 7.820 7.880 7.660 7.850 2,400 +0.16(+2.08%)
Jan 01, 2008 7.450 7.750 7.450 7.690 6,754 +0.00(+0.00%)
Dec 31, 2007 7.450 7.750 7.450 7.690 6,754 +0.29(+3.92%)
Dec 28, 2007 7.830 7.910 7.320 7.400 114,284 -0.43(-5.49%)
Dec 27, 2007 7.930 8.000 7.750 7.830 21,495 -0.17(-2.12%)
Dec 26, 2007 8.070 8.070 7.990 8.000 15,999 -0.15(-1.84%)
Dec 24, 2007 8.060 8.190 7.770 8.150 2,200 +0.03(+0.37%)
Dec 21, 2007 7.970 8.130 7.830 8.120 3,734 +0.06(+0.74%)
Dec 20, 2007 8.000 8.060 7.900 8.060 5,635 +0.10(+1.26%)
Dec 19, 2007 8.250 8.250 7.760 7.960 11,500 -0.30(-3.63%)
Dec 18, 2007 8.510 8.510 8.150 8.260 158,800 -0.26(-3.05%)
Dec 17, 2007 8.520 8.640 8.500 8.520 13,520 +0.04(+0.47%)
Dec 14, 2007 8.670 8.765 8.470 8.480 9,225 -0.26(-2.97%)
Dec 13, 2007 8.710 8.980 8.580 8.740 18,361 -0.04(-0.46%)
Dec 12, 2007 8.230 8.990 8.230 8.780 29,120 +0.50(+6.04%)
Dec 11, 2007 8.210 8.460 7.810 8.280 21,921 -0.04(-0.48%)
Dec 10, 2007 8.310 8.320 8.300 8.320 3,800 +0.01(+0.12%)
Dec 07, 2007 8.500 8.520 8.200 8.310 7,200 -0.19(-2.24%)
Dec 06, 2007 8.210 8.500 8.210 8.500 19,133 +0.12(+1.43%)
Dec 05, 2007 8.260 8.430 8.260 8.380 22,703 +0.03(+0.36%)
Dec 04, 2007 8.230 8.350 8.220 8.350 6,014 +0.12(+1.46%)
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.