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 (%)
Dec 31, 2004 9.330 9.330 8.800 8.800 3,700 -0.13(-1.46%)
Dec 30, 2004 8.760 8.930 8.750 8.930 4,500 +0.33(+3.84%)
Dec 29, 2004 8.510 8.700 8.500 8.600 9,400 +0.01(+0.12%)
Dec 28, 2004 8.510 8.600 8.500 8.590 12,300 +0.16(+1.90%)
Dec 27, 2004 8.790 8.790 8.400 8.430 6,400 -0.48(-5.39%)
Dec 23, 2004 8.511 8.910 8.511 8.910 5,000 +0.02(+0.22%)
Dec 22, 2004 8.000 8.960 8.000 8.890 9,800 -0.11(-1.22%)
Dec 21, 2004 9.010 9.010 8.810 9.000 4,900 -0.04(-0.44%)
Dec 20, 2004 8.901 9.040 8.901 9.040 2,100 +0.01(+0.11%)
Dec 17, 2004 9.000 9.040 8.990 9.030 29,400 -0.36(-3.83%)
Dec 16, 2004 8.920 9.490 8.700 9.390 54,800 +0.66(+7.56%)
Dec 15, 2004 9.010 9.010 8.730 8.730 4,200 -0.13(-1.47%)
Dec 14, 2004 8.520 9.100 8.520 8.860 8,300 -0.15(-1.66%)
Dec 13, 2004 9.000 9.100 9.000 9.010 7,800 -0.12(-1.31%)
Dec 10, 2004 8.600 9.500 8.100 9.130 66,500 +0.53(+6.16%)
Dec 09, 2004 8.340 8.600 8.280 8.600 29,900 +0.35(+4.24%)
Dec 08, 2004 8.300 8.310 8.140 8.250 18,300 -0.07(-0.84%)
Dec 07, 2004 8.000 8.500 8.000 8.320 66,700 -0.00(-0.01%)
Dec 06, 2004 8.050 8.520 7.900 8.321 57,200 +0.42(+5.34%)
Dec 03, 2004 7.760 7.940 7.690 7.899 26,400 +0.06(+0.75%)
Dec 02, 2004 7.430 7.860 7.430 7.840 34,400 -0.13(-1.63%)
Dec 01, 2004 7.890 8.000 7.750 7.970 41,500 +0.27(+3.51%)
Nov 30, 2004 7.300 7.870 7.300 7.700 21,400 +0.09(+1.18%)
Nov 29, 2004 7.270 7.620 7.260 7.610 14,300 -0.04(-0.52%)
Nov 26, 2004 7.990 7.990 7.260 7.650 3,300 -0.05(-0.65%)
Nov 24, 2004 7.550 8.000 7.500 7.700 74,400 +0.15(+1.99%)
Nov 23, 2004 7.451 7.550 7.300 7.550 2,500 +0.00(+0.00%)
Nov 22, 2004 7.421 7.730 7.420 7.550 2,600 +0.02(+0.27%)
Nov 19, 2004 7.550 7.550 7.260 7.530 2,100 -0.16(-2.08%)
Nov 18, 2004 7.350 7.700 7.350 7.690 6,900 -0.11(-1.41%)
Nov 17, 2004 7.701 7.860 7.600 7.800 13,800 +0.00(+0.01%)
Nov 16, 2004 7.800 7.800 7.700 7.799 8,000 +0.03(+0.37%)
Nov 15, 2004 7.950 7.960 7.610 7.770 13,100 -0.18(-2.26%)
Nov 12, 2004 7.750 7.950 7.750 7.950 19,700 +0.22(+2.85%)
Nov 11, 2004 7.700 7.750 7.600 7.730 5,700 +0.08(+1.05%)
Nov 10, 2004 7.840 7.840 7.520 7.650 4,900 -0.08(-1.05%)
Nov 09, 2004 7.790 7.790 7.730 7.731 2,700 -0.06(-0.76%)
Nov 08, 2004 7.850 8.000 7.790 7.790 13,800 -0.02(-0.27%)
Nov 05, 2004 7.800 7.930 7.771 7.811 2,300 -0.04(-0.50%)
Nov 04, 2004 7.800 7.900 7.800 7.850 1,600 +0.05(+0.65%)
Nov 03, 2004 7.760 7.799 7.690 7.799 3,300 -0.00(-0.01%)
Nov 02, 2004 7.830 7.890 7.750 7.800 11,100 -0.07(-0.89%)
Nov 01, 2004 7.900 7.900 7.850 7.870 7,800 +0.02(+0.25%)
Oct 29, 2004 7.840 7.860 7.840 7.850 5,400 +0.01(+0.13%)
Oct 28, 2004 7.820 7.850 7.730 7.840 3,900 +0.00(+0.00%)
Oct 27, 2004 7.730 7.840 7.730 7.840 9,400 +0.11(+1.42%)
Oct 26, 2004 7.850 7.850 7.630 7.730 4,700 -0.12(-1.53%)
Oct 25, 2004 7.400 7.850 7.400 7.850 3,500 +0.00(+0.00%)
Oct 22, 2004 7.760 7.870 7.760 7.850 800 +0.00(+0.00%)
Oct 21, 2004 7.830 7.860 7.830 7.850 300 +0.04(+0.51%)
Oct 20, 2004 7.850 7.850 7.770 7.810 1,900 -0.07(-0.89%)
Oct 19, 2004 7.050 7.910 7.050 7.880 31,700 -0.11(-1.36%)
Oct 18, 2004 7.990 7.990 7.810 7.989 1,500 -0.00(-0.01%)
Oct 15, 2004 7.800 7.990 7.800 7.990 51,200 +0.14(+1.78%)
Oct 14, 2004 7.850 7.860 7.850 7.850 1,400 +0.00(+0.00%)
Oct 13, 2004 8.200 8.200 7.500 7.850 10,800 -0.34(-4.15%)
Oct 12, 2004 8.200 8.200 7.850 8.190 1,400 -0.03(-0.36%)
Oct 11, 2004 7.850 8.590 7.850 8.220 17,400 +0.19(+2.37%)
Oct 08, 2004 8.030 8.030 7.921 8.030 1,800 +0.00(+0.00%)
Oct 07, 2004 8.050 8.140 7.950 8.030 10,200 -0.18(-2.19%)
Oct 06, 2004 8.000 8.210 8.000 8.210 7,100 -0.01(-0.12%)
Oct 05, 2004 8.000 8.250 8.000 8.220 10,200 +0.00(+0.00%)
Oct 04, 2004 8.570 8.570 8.000 8.220 4,700 +0.00(+0.00%)
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.