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 (%)
Mar 30, 2007 8.040 8.050 8.000 8.020 3,800 -0.08(-0.99%)
Mar 29, 2007 8.150 8.194 8.100 8.100 1,700 -0.12(-1.46%)
Mar 28, 2007 8.090 8.270 8.050 8.220 12,853 +0.19(+2.37%)
Mar 27, 2007 8.190 8.190 8.000 8.030 9,046 -0.07(-0.86%)
Mar 26, 2007 8.010 8.480 8.010 8.100 42,140 -0.03(-0.37%)
Mar 23, 2007 8.190 8.300 8.130 8.130 3,386 -0.12(-1.45%)
Mar 22, 2007 8.430 8.430 8.210 8.250 6,224 -0.30(-3.51%)
Mar 21, 2007 8.420 8.550 8.300 8.550 9,135 +0.05(+0.59%)
Mar 20, 2007 8.480 8.700 8.480 8.500 4,077 +0.10(+1.19%)
Mar 19, 2007 8.010 8.470 8.010 8.400 8,567 +0.07(+0.84%)
Mar 16, 2007 8.300 8.400 8.300 8.330 64,730 +0.03(+0.36%)
Mar 15, 2007 8.260 8.356 8.160 8.300 8,221 +0.00(+0.00%)
Mar 14, 2007 8.400 8.480 8.250 8.300 7,033 -0.14(-1.66%)
Mar 13, 2007 8.500 8.480 8.130 8.440 27,435 -0.06(-0.71%)
Mar 12, 2007 8.440 8.590 8.440 8.500 8,299 -0.06(-0.70%)
Mar 09, 2007 8.510 8.710 8.500 8.560 6,760 +0.05(+0.59%)
Mar 08, 2007 8.420 8.530 8.210 8.510 2,272 -0.01(-0.12%)
Mar 07, 2007 8.400 8.550 8.400 8.520 1,203 +0.10(+1.19%)
Mar 06, 2007 8.290 8.420 8.200 8.420 3,518 -0.05(-0.59%)
Mar 05, 2007 8.280 8.650 8.230 8.470 9,425 +0.08(+0.95%)
Mar 02, 2007 8.380 8.470 8.320 8.390 7,623 -0.06(-0.71%)
Mar 01, 2007 8.430 8.500 8.430 8.450 5,430 -0.21(-2.42%)
Feb 28, 2007 8.960 8.990 8.610 8.660 14,003 -0.34(-3.78%)
Feb 27, 2007 8.690 9.000 8.250 9.000 30,987 +0.36(+4.17%)
Feb 26, 2007 8.600 8.780 8.600 8.640 6,937 -0.05(-0.58%)
Feb 23, 2007 8.640 8.790 8.530 8.690 9,320 +0.00(+0.00%)
Feb 22, 2007 9.100 9.100 8.690 8.690 10,394 -0.31(-3.44%)
Feb 21, 2007 8.340 9.100 8.340 9.000 65,574 +0.74(+8.96%)
Feb 20, 2007 8.110 8.270 8.100 8.260 17,760 +0.21(+2.61%)
Feb 16, 2007 8.100 8.150 7.970 8.050 9,401 -0.04(-0.49%)
Feb 15, 2007 8.120 8.130 8.000 8.090 17,518 -0.06(-0.74%)
Feb 14, 2007 8.230 8.230 8.100 8.150 20,902 +0.07(+0.87%)
Feb 13, 2007 8.230 8.230 7.990 8.080 6,930 -0.10(-1.22%)
Feb 12, 2007 8.150 8.180 8.110 8.180 3,900 +0.05(+0.62%)
Feb 09, 2007 8.160 8.190 8.060 8.130 10,649 -0.12(-1.45%)
Feb 08, 2007 8.160 8.340 8.110 8.250 9,335 +0.00(+0.00%)
Feb 07, 2007 8.250 8.260 8.210 8.250 1,200 +0.03(+0.36%)
Feb 06, 2007 8.300 8.360 8.140 8.220 3,854 -0.08(-0.96%)
Feb 05, 2007 8.320 8.480 8.190 8.300 8,217 -0.15(-1.78%)
Feb 02, 2007 8.370 8.470 8.330 8.450 3,371 +0.00(+0.00%)
Feb 01, 2007 8.240 8.460 8.240 8.450 1,900 +0.14(+1.68%)
Jan 31, 2007 8.060 8.310 8.040 8.310 8,548 +0.15(+1.84%)
Jan 30, 2007 8.190 8.270 8.110 8.160 2,396 -0.09(-1.09%)
Jan 29, 2007 8.360 8.360 8.240 8.250 1,800 -0.05(-0.60%)
Jan 26, 2007 8.220 8.340 8.180 8.300 5,831 -0.05(-0.60%)
Jan 25, 2007 7.950 8.350 7.950 8.350 23,307 +0.34(+4.24%)
Jan 24, 2007 8.010 8.010 7.930 8.010 2,847 +0.00(+0.00%)
Jan 23, 2007 8.010 8.010 7.930 8.010 3,200 +0.02(+0.25%)
Jan 22, 2007 7.800 8.000 7.800 7.990 13,564 -0.02(-0.25%)
Jan 19, 2007 8.000 8.100 7.950 8.010 11,132 +0.06(+0.75%)
Jan 18, 2007 7.900 8.070 7.750 7.950 16,688 -0.05(-0.62%)
Jan 17, 2007 8.100 8.150 7.950 8.000 3,561 -0.23(-2.79%)
Jan 16, 2007 8.190 8.260 8.000 8.230 3,917 +0.17(+2.11%)
Jan 12, 2007 8.110 8.110 7.980 8.060 2,700 -0.06(-0.74%)
Jan 11, 2007 8.200 8.240 8.000 8.120 6,014 -0.10(-1.22%)
Jan 10, 2007 8.050 8.220 7.910 8.220 18,693 +0.22(+2.75%)
Jan 09, 2007 8.010 8.070 8.000 8.000 1,227 -0.01(-0.12%)
Jan 08, 2007 7.930 8.170 7.930 8.010 7,723 +0.01(+0.12%)
Jan 05, 2007 8.340 8.340 7.810 8.000 17,895 -0.43(-5.10%)
Jan 04, 2007 8.430 8.480 8.260 8.430 10,828 +0.37(+4.59%)
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.