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

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 7.080 7.110 6.990 7.060 0 +0.02(+0.28%)
Nov 27, 2013 6.690 7.056 6.570 7.040 0 +0.47(+7.15%)
Nov 26, 2013 6.330 6.630 6.310 6.570 81,497 +0.23(+3.63%)
Nov 25, 2013 6.280 6.360 6.250 6.340 35,361 +0.09(+1.44%)
Nov 22, 2013 6.660 6.700 6.210 6.250 0 -0.39(-5.87%)
Nov 21, 2013 6.640 6.719 6.600 6.640 77,188 +0.00(+0.00%)
Nov 20, 2013 6.520 6.669 6.430 6.640 0 +0.15(+2.31%)
Nov 19, 2013 6.600 6.610 6.420 6.490 83,627 -0.08(-1.22%)
Nov 18, 2013 6.510 6.610 6.500 6.570 0 +0.10(+1.55%)
Nov 15, 2013 6.370 6.549 6.340 6.470 0 +0.09(+1.41%)
Nov 14, 2013 6.180 6.479 6.180 6.380 0 +0.19(+3.07%)
Nov 12, 2013 6.130 6.220 6.051 6.190 0 +0.06(+0.98%)
Nov 11, 2013 6.220 6.220 6.110 6.130 0 -0.07(-1.13%)
Nov 08, 2013 6.010 6.219 5.990 6.200 0 +0.20(+3.33%)
Nov 07, 2013 6.240 6.280 5.950 6.000 65,913 -0.21(-3.38%)
Nov 06, 2013 6.210 6.280 6.120 6.210 22,754 +0.02(+0.32%)
Nov 05, 2013 6.470 6.470 6.090 6.190 0 -0.28(-4.33%)
Nov 04, 2013 6.470 6.510 6.360 6.470 30,199 +0.03(+0.47%)
Nov 01, 2013 6.680 6.740 6.290 6.440 0 -0.24(-3.59%)
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%)
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.