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

Pure Cycle Corp (NQ: PCYO )

9.290 -0.050 (-0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Jan 29, 2010 2.510 2.510 2.440 2.440 1,075 -0.03(-1.18%)
Jan 28, 2010 2.510 2.510 2.340 2.469 7,072 -0.05(-2.02%)
Jan 27, 2010 2.510 2.520 2.280 2.520 19,750 -0.08(-3.08%)
Jan 26, 2010 2.700 2.786 2.500 2.600 25,053 -0.20(-7.14%)
Jan 25, 2010 2.680 2.810 2.680 2.800 4,650 +0.05(+1.82%)
Jan 22, 2010 2.700 2.750 2.700 2.750 10,300 +0.05(+1.85%)
Jan 21, 2010 2.660 2.700 2.660 2.700 3,748 +0.04(+1.49%)
Jan 20, 2010 2.650 2.730 2.600 2.660 22,709 -0.04(-1.47%)
Jan 19, 2010 2.660 2.830 2.660 2.700 11,742 -0.03(-1.10%)
Jan 15, 2010 2.780 2.730 2.730 2.730 1,900 -0.14(-4.88%)
Jan 13, 2010 2.870 2.870 2.870 2.870 100 -0.01(-0.47%)
Jan 12, 2010 2.850 2.890 2.828 2.884 4,400 +0.18(+6.80%)
Jan 11, 2010 2.770 2.770 2.680 2.700 12,400 -0.10(-3.57%)
Jan 08, 2010 2.830 2.870 2.770 2.800 2,825 +0.04(+1.45%)
Jan 07, 2010 2.740 2.870 2.660 2.760 2,800 -0.11(-3.83%)
Jan 06, 2010 2.800 2.930 2.790 2.870 4,600 +0.07(+2.51%)
Jan 05, 2010 2.800 2.800 2.787 2.800 2,006 -0.05(-1.77%)
Jan 04, 2010 2.700 2.850 2.700 2.850 4,254 +0.00(+0.00%)
Dec 31, 2009 2.750 2.850 2.850 2.850 38,300 +0.05(+1.79%)
Dec 30, 2009 2.700 2.980 2.600 2.800 36,875 -0.02(-0.71%)
Dec 29, 2009 2.710 2.908 2.710 2.820 5,731 -0.04(-1.42%)
Dec 28, 2009 2.840 2.910 2.840 2.861 3,000 -0.09(-3.03%)
Dec 24, 2009 2.820 3.050 2.820 2.950 13,419 +0.20(+7.27%)
Dec 23, 2009 2.900 3.060 2.700 2.750 38,991 -0.23(-7.72%)
Dec 22, 2009 2.950 3.080 2.940 2.980 19,591 +0.00(+0.00%)
Dec 21, 2009 2.910 3.100 2.680 2.980 25,275 +0.05(+1.71%)
Dec 18, 2009 2.840 3.050 2.660 2.930 37,681 +0.15(+5.40%)
Dec 17, 2009 2.930 3.000 2.700 2.780 26,289 -0.19(-6.40%)
Dec 16, 2009 2.890 3.100 2.694 2.970 41,846 +0.11(+3.85%)
Dec 15, 2009 3.000 3.090 2.640 2.860 22,281 -0.15(-4.98%)
Dec 14, 2009 2.900 3.010 2.870 3.010 10,264 +0.04(+1.35%)
Dec 10, 2009 2.970 2.970 2.970 2.970 0 -0.03(-1.00%)
Dec 09, 2009 2.740 3.240 2.740 3.000 30,280 +0.31(+11.52%)
Dec 08, 2009 2.780 3.140 2.510 2.690 67,066 -0.18(-6.27%)
Dec 07, 2009 2.490 3.020 2.460 2.870 38,436 +0.37(+14.80%)
Dec 04, 2009 2.480 2.680 2.480 2.500 7,598 +0.10(+4.17%)
Dec 03, 2009 2.450 2.490 2.370 2.400 18,359 -0.01(-0.41%)
Dec 02, 2009 2.350 2.490 2.200 2.410 20,895 +0.16(+7.11%)
Dec 01, 2009 2.280 2.430 2.000 2.250 29,322 -0.26(-10.36%)
Nov 30, 2009 2.340 2.510 2.212 2.510 5,515 -0.03(-1.18%)
Nov 27, 2009 2.670 2.670 2.320 2.540 6,508 -0.32(-11.19%)
Nov 25, 2009 2.250 2.930 2.200 2.860 34,340 +0.61(+27.12%)
Nov 24, 2009 2.150 2.390 2.150 2.250 9,372 -0.02(-0.89%)
Nov 23, 2009 2.130 2.300 2.130 2.270 10,019 -0.02(-0.87%)
Nov 20, 2009 2.300 2.410 2.210 2.290 13,653 -0.16(-6.53%)
Nov 19, 2009 2.320 2.530 2.310 2.450 11,778 -0.05(-2.00%)
Nov 18, 2009 2.370 2.500 2.250 2.500 10,814 +0.10(+4.17%)
Nov 17, 2009 2.450 2.450 2.340 2.400 9,036 -0.05(-2.04%)
Nov 16, 2009 2.450 2.520 2.330 2.450 9,800 +0.05(+2.08%)
Nov 13, 2009 2.170 2.440 2.150 2.400 5,823 -0.14(-5.69%)
Nov 12, 2009 2.545 2.545 2.545 2.545 715 +0.04(+1.80%)
Nov 11, 2009 2.500 2.520 2.460 2.500 17,548 -0.10(-3.85%)
Nov 09, 2009 2.600 2.600 2.600 2.600 0 -0.15(-5.45%)
Nov 06, 2009 2.650 2.750 2.650 2.750 400 +0.00(+0.00%)
Nov 05, 2009 2.580 2.750 2.460 2.750 12,150 +0.25(+10.18%)
Nov 04, 2009 2.650 2.650 2.490 2.496 5,700 -0.01(-0.56%)
Nov 03, 2009 2.600 2.680 2.450 2.510 37,985 -0.10(-3.83%)
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.