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 27, 2009 3.110 3.240 3.100 3.232 2,405 +0.08(+2.60%)
Feb 26, 2009 3.190 3.250 3.100 3.150 208,241 -0.10(-3.08%)
Feb 25, 2009 3.250 3.260 3.200 3.250 14,486 +0.00(+0.00%)
Feb 24, 2009 3.180 3.250 3.110 3.250 7,770 +0.00(+0.00%)
Feb 23, 2009 3.250 3.300 3.150 3.250 13,032 +0.00(+0.00%)
Feb 20, 2009 3.250 3.250 3.150 3.250 11,377 +0.08(+2.52%)
Feb 19, 2009 3.250 3.250 3.040 3.170 17,000 +0.01(+0.31%)
Feb 18, 2009 3.380 3.390 3.160 3.160 880 -0.12(-3.66%)
Feb 17, 2009 3.110 3.280 3.110 3.280 2,392 -0.07(-2.09%)
Feb 13, 2009 3.250 3.350 3.200 3.350 12,350 +0.03(+0.90%)
Feb 12, 2009 3.310 3.320 3.250 3.320 2,910 +0.01(+0.30%)
Feb 10, 2009 3.320 3.310 3.310 3.310 7,700 -0.13(-3.78%)
Feb 09, 2009 3.320 3.660 3.245 3.440 13,175 +0.12(+3.61%)
Feb 06, 2009 3.130 3.330 3.130 3.320 8,150 +0.07(+2.15%)
Feb 05, 2009 3.160 3.250 3.160 3.250 1,800 +0.02(+0.46%)
Feb 04, 2009 3.250 3.250 3.235 3.235 10,683 -0.06(-1.67%)
Feb 03, 2009 3.190 3.290 3.190 3.290 12,847 -0.01(-0.30%)
Feb 02, 2009 3.330 3.330 3.300 3.300 660 -0.02(-0.60%)
Jan 30, 2009 3.250 3.320 3.250 3.320 7,800 +0.02(+0.61%)
Jan 29, 2009 3.250 3.310 3.200 3.300 14,146 +0.09(+2.80%)
Jan 28, 2009 3.250 3.250 3.150 3.210 11,835 -0.04(-1.23%)
Jan 27, 2009 3.260 3.260 3.250 3.250 5,400 +0.01(+0.31%)
Jan 26, 2009 3.250 3.250 3.040 3.240 10,697 -0.04(-1.22%)
Jan 23, 2009 3.150 3.280 3.070 3.280 18,209 +0.03(+0.87%)
Jan 22, 2009 2.860 3.370 2.860 3.252 13,025 +0.00(+0.06%)
Jan 21, 2009 3.040 3.960 2.940 3.250 86,299 +0.30(+10.17%)
Jan 20, 2009 2.820 3.000 2.800 2.950 9,350 +0.00(+0.00%)
Jan 16, 2009 3.060 3.070 2.913 2.950 17,000 +0.03(+1.03%)
Jan 15, 2009 2.900 2.920 2.770 2.920 3,862 +0.02(+0.69%)
Jan 14, 2009 2.890 2.910 2.890 2.900 2,938 -0.04(-1.36%)
Jan 13, 2009 3.000 3.200 2.940 2.940 4,571 -0.05(-1.67%)
Jan 12, 2009 2.990 2.990 2.990 2.990 800 +0.35(+13.26%)
Jan 08, 2009 2.640 2.640 2.640 2.640 500 -0.31(-10.51%)
Jan 06, 2009 2.600 2.950 2.950 2.950 5,800 +0.45(+18.00%)
Jan 05, 2009 2.460 2.600 2.460 2.500 11,199 -0.07(-2.72%)
Dec 31, 2008 2.500 2.570 2.570 2.570 21,400 +0.21(+8.90%)
Dec 30, 2008 2.000 2.480 2.000 2.360 24,174 -0.10(-4.07%)
Dec 29, 2008 2.460 2.460 2.370 2.460 4,065 -0.04(-1.60%)
Dec 26, 2008 2.470 2.500 2.400 2.500 3,550 +0.15(+6.38%)
Dec 24, 2008 2.260 2.540 1.900 2.350 7,589 +0.03(+1.30%)
Dec 23, 2008 2.300 2.470 2.150 2.320 10,945 +0.01(+0.43%)
Dec 22, 2008 2.280 2.450 2.110 2.310 17,020 +0.41(+21.58%)
Dec 19, 2008 2.300 2.450 1.900 1.900 6,238 -0.60(-24.00%)
Dec 18, 2008 2.200 2.500 2.170 2.500 23,600 +0.18(+7.76%)
Dec 17, 2008 2.290 2.390 2.200 2.320 13,391 -0.08(-3.33%)
Dec 16, 2008 2.380 2.400 2.050 2.400 2,490 -0.10(-4.00%)
Dec 15, 2008 2.200 2.500 2.000 2.500 5,945 +0.18(+7.76%)
Dec 12, 2008 2.390 2.390 1.750 2.320 11,626 -0.07(-2.93%)
Dec 11, 2008 2.470 2.470 2.200 2.390 15,468 -0.06(-2.45%)
Dec 10, 2008 2.400 2.450 2.210 2.450 5,510 -0.04(-1.61%)
Dec 09, 2008 2.410 2.490 2.200 2.490 10,500 +0.02(+0.65%)
Dec 08, 2008 2.500 2.610 2.474 2.474 2,820 -0.03(-1.04%)
Dec 05, 2008 2.500 2.550 2.500 2.500 8,448 +0.00(+0.00%)
Dec 04, 2008 2.270 2.500 2.040 2.500 2,790 +0.19(+8.23%)
Dec 03, 2008 2.700 2.750 2.310 2.310 7,435 -0.49(-17.50%)
Dec 02, 2008 2.770 2.895 2.770 2.800 15,575 -0.20(-6.67%)
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.