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 (%)
Jun 30, 2010 2.750 2.850 2.750 2.800 20,488 +0.10(+3.70%)
Jun 29, 2010 2.700 2.750 2.680 2.700 3,795 -0.05(-1.82%)
Jun 25, 2010 2.650 2.750 2.650 2.750 2,829 +0.08(+3.17%)
Jun 24, 2010 2.680 2.750 2.666 2.666 2,126 -0.02(-0.74%)
Jun 22, 2010 2.650 2.686 2.686 2.686 1,300 +0.04(+1.34%)
Jun 21, 2010 2.620 2.670 2.620 2.650 1,805 +0.02(+0.76%)
Jun 18, 2010 2.610 2.630 2.600 2.630 899 +0.04(+1.54%)
Jun 17, 2010 2.750 2.760 2.590 2.590 100,529 -0.16(-5.68%)
Jun 16, 2010 2.780 2.800 2.746 2.746 2,653 -0.00(-0.14%)
Jun 15, 2010 2.740 2.750 2.700 2.750 3,665 +0.03(+1.10%)
Jun 14, 2010 2.720 2.720 2.720 2.720 200 -0.02(-0.73%)
Jun 11, 2010 2.710 2.800 2.710 2.740 4,270 -0.02(-0.72%)
Jun 07, 2010 2.760 2.760 2.760 2.760 0 -0.01(-0.52%)
Jun 04, 2010 2.790 2.800 2.774 2.774 3,583 -0.03(-0.91%)
Jun 03, 2010 2.760 2.800 2.750 2.800 34,170 -0.00(-0.00%)
Jun 02, 2010 2.750 2.800 2.703 2.800 16,826 +0.05(+1.82%)
Jun 01, 2010 2.735 2.750 2.735 2.750 700 -0.03(-1.08%)
May 28, 2010 2.720 2.780 2.720 2.780 1,140 +0.00(+0.00%)
May 27, 2010 2.810 2.820 2.710 2.780 10,795 +0.02(+0.72%)
May 26, 2010 2.760 2.760 2.760 2.760 109 -0.01(-0.36%)
May 25, 2010 2.800 2.820 2.770 2.770 3,300 +0.02(+0.73%)
May 24, 2010 2.740 2.750 2.740 2.750 630 +0.00(+0.00%)
May 21, 2010 2.750 2.750 2.710 2.750 8,869 +0.08(+3.00%)
May 20, 2010 2.680 2.920 2.600 2.670 26,668 -0.08(-2.91%)
May 19, 2010 2.780 2.780 2.750 2.750 4,236 -0.05(-1.79%)
May 18, 2010 2.930 2.970 2.760 2.800 10,482 -0.08(-2.78%)
May 17, 2010 2.960 2.960 2.880 2.880 702 -0.02(-0.69%)
May 14, 2010 2.930 2.960 2.860 2.900 9,771 +0.01(+0.35%)
May 13, 2010 2.940 2.949 2.890 2.890 2,100 -0.01(-0.34%)
May 12, 2010 2.820 2.940 2.820 2.900 1,870 -0.01(-0.34%)
May 11, 2010 2.860 2.940 2.850 2.910 7,284 +0.03(+0.95%)
May 10, 2010 2.882 2.950 2.850 2.882 5,700 -0.07(-2.29%)
May 07, 2010 3.000 3.000 2.950 2.950 2,634 -0.08(-2.64%)
May 06, 2010 3.110 3.140 3.010 3.030 6,700 +0.02(+0.66%)
May 05, 2010 2.970 3.270 2.970 3.010 5,100 +0.01(+0.33%)
May 04, 2010 3.000 3.050 2.770 3.000 20,378 +0.06(+2.04%)
May 03, 2010 3.020 3.020 2.840 2.940 9,750 +0.00(+0.00%)
Apr 30, 2010 2.960 3.010 2.790 2.940 10,320 -0.11(-3.57%)
Apr 29, 2010 3.100 3.150 2.750 3.049 18,898 -0.05(-1.65%)
Apr 28, 2010 2.790 3.100 2.790 3.100 21,666 +0.25(+8.77%)
Apr 27, 2010 2.650 2.850 2.590 2.850 15,523 +0.22(+8.37%)
Apr 26, 2010 2.910 2.920 2.600 2.630 19,950 -0.13(-4.71%)
Apr 23, 2010 2.570 2.880 2.500 2.760 42,648 +0.16(+6.15%)
Apr 22, 2010 2.650 2.670 2.580 2.600 17,066 -0.05(-1.91%)
Apr 21, 2010 2.660 2.660 2.550 2.651 2,845 +0.01(+0.40%)
Apr 20, 2010 2.690 2.690 2.640 2.640 200 -0.04(-1.49%)
Apr 19, 2010 2.740 2.740 2.650 2.680 1,614 -0.06(-2.19%)
Apr 16, 2010 2.610 2.790 2.610 2.740 1,450 +0.10(+3.79%)
Apr 15, 2010 2.610 2.750 2.560 2.640 9,405 -0.11(-4.00%)
Apr 14, 2010 2.800 2.830 2.590 2.750 13,907 -0.09(-3.17%)
Apr 13, 2010 2.890 2.930 2.705 2.840 11,300 -0.05(-1.73%)
Apr 12, 2010 2.790 2.950 2.730 2.890 10,986 +0.10(+3.77%)
Apr 09, 2010 2.690 2.790 2.690 2.785 8,701 +0.16(+5.89%)
Apr 08, 2010 2.670 2.680 2.540 2.630 9,540 +0.03(+1.15%)
Apr 07, 2010 2.590 2.600 2.510 2.600 10,257 +0.13(+5.26%)
Apr 06, 2010 2.600 2.670 2.470 2.470 9,092 -0.12(-4.63%)
Apr 05, 2010 2.540 2.670 2.530 2.590 3,927 +0.04(+1.57%)
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.