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 (%)
Jul 30, 2004 8.380 8.780 8.380 8.780 2,000 +0.47(+5.66%)
Jul 29, 2004 8.500 8.510 8.300 8.310 12,600 -0.54(-6.10%)
Jul 28, 2004 8.850 8.850 8.850 8.850 200 +0.33(+3.87%)
Jul 27, 2004 8.640 8.640 8.500 8.520 3,100 -0.10(-1.16%)
Jul 26, 2004 8.560 8.800 8.560 8.620 5,400 -0.13(-1.49%)
Jul 23, 2004 8.800 8.829 8.510 8.750 3,700 -0.15(-1.69%)
Jul 22, 2004 8.750 8.990 8.750 8.900 1,400 +0.15(+1.71%)
Jul 21, 2004 8.510 8.990 8.500 8.750 7,500 +0.15(+1.74%)
Jul 20, 2004 8.660 8.720 8.500 8.600 11,800 -0.14(-1.60%)
Jul 19, 2004 8.750 8.810 8.500 8.740 15,600 -0.18(-2.02%)
Jul 16, 2004 9.000 9.000 8.750 8.920 2,400 -0.08(-0.89%)
Jul 15, 2004 8.800 9.000 8.800 9.000 1,100 -0.09(-0.99%)
Jul 14, 2004 8.800 9.090 8.750 9.090 12,500 +0.25(+2.82%)
Jul 13, 2004 8.801 8.890 8.800 8.841 4,600 -0.06(-0.66%)
Jul 12, 2004 9.020 9.490 8.790 8.900 6,400 -0.09(-1.00%)
Jul 09, 2004 8.810 9.000 8.800 8.990 4,500 +0.19(+2.16%)
Jul 08, 2004 8.750 9.020 8.750 8.800 9,200 -0.25(-2.76%)
Jul 07, 2004 9.000 9.200 9.000 9.050 7,900 -0.16(-1.74%)
Jul 06, 2004 9.220 9.230 9.000 9.210 10,800 +0.01(+0.12%)
Jul 02, 2004 9.100 9.200 9.000 9.199 34,100 +0.20(+2.21%)
Jul 01, 2004 9.200 9.250 9.000 9.000 36,000 -0.18(-1.96%)
Jun 30, 2004 9.200 9.200 9.050 9.180 41,300 +0.01(+0.11%)
Jun 29, 2004 9.270 9.500 9.150 9.170 13,800 -0.29(-3.07%)
Jun 28, 2004 9.270 9.510 9.270 9.460 7,000 -0.05(-0.53%)
Jun 25, 2004 9.500 9.510 9.500 9.510 13,900 -0.01(-0.11%)
Jun 24, 2004 9.540 9.550 9.500 9.520 7,200 +0.02(+0.21%)
Jun 23, 2004 9.230 9.600 9.228 9.500 16,500 +0.00(+0.00%)
Jun 22, 2004 10.25 10.25 9.000 9.500 84,800 -0.15(-1.55%)
Jun 21, 2004 9.700 9.700 9.450 9.650 23,800 +0.15(+1.58%)
Jun 18, 2004 9.500 9.650 9.400 9.500 6,000 +0.05(+0.53%)
Jun 17, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 16, 2004 9.500 9.700 9.350 9.450 4,900 -0.25(-2.58%)
Jun 15, 2004 9.750 9.750 9.700 9.700 1,700 +0.20(+2.11%)
Jun 14, 2004 9.250 9.500 9.250 9.500 5,800 +0.10(+1.06%)
Jun 10, 2004 9.500 9.500 9.250 9.400 4,900 -0.20(-2.08%)
Jun 09, 2004 9.600 9.650 9.500 9.600 12,000 +0.10(+1.05%)
Jun 08, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 07, 2004 9.800 9.800 9.500 9.500 2,800 +0.00(+0.00%)
Jun 04, 2004 9.000 9.500 9.000 9.500 8,600 +0.05(+0.53%)
Jun 03, 2004 9.500 9.800 9.350 9.450 11,700 -0.50(-5.03%)
Jun 02, 2004 10.15 10.15 9.700 9.950 15,400 -0.05(-0.50%)
Jun 01, 2004 10.25 10.25 9.950 10.00 1,800 -0.25(-2.44%)
May 28, 2004 10.00 10.25 10.00 10.25 1,200 +0.05(+0.49%)
May 27, 2004 10.05 10.50 10.00 10.20 6,200 +0.15(+1.49%)
May 26, 2004 10.04 10.05 9.900 10.05 2,600 +0.20(+2.03%)
May 25, 2004 9.850 9.950 9.850 9.850 2,400 -0.05(-0.51%)
May 24, 2004 9.850 10.00 9.750 9.900 7,700 +0.05(+0.51%)
May 21, 2004 10.00 10.00 9.850 9.850 6,300 -0.15(-1.50%)
May 20, 2004 9.850 10.00 9.850 10.00 2,300 +0.15(+1.52%)
May 19, 2004 9.850 10.00 9.850 9.850 1,200 -0.15(-1.50%)
May 18, 2004 9.650 10.05 9.650 10.00 5,000 +0.50(+5.26%)
May 17, 2004 9.350 9.950 9.000 9.500 15,600 +0.15(+1.60%)
May 14, 2004 9.250 9.750 9.250 9.350 5,000 -0.05(-0.53%)
May 13, 2004 9.350 9.450 9.050 9.400 22,300 +0.15(+1.62%)
May 12, 2004 9.350 9.380 9.000 9.250 27,000 -0.05(-0.54%)
May 11, 2004 9.400 9.400 8.500 9.300 3,000 +0.80(+9.41%)
May 10, 2004 8.900 8.900 8.500 8.500 700 -1.40(-14.14%)
May 07, 2004 8.900 10.00 8.900 9.900 2,300 +0.90(+10.00%)
May 06, 2004 8.500 9.700 8.500 9.000 7,400 +1.00(+12.50%)
May 05, 2004 8.000 8.250 8.000 8.000 4,700 -0.30(-3.61%)
May 04, 2004 8.500 8.500 8.250 8.300 2,800 -0.20(-2.35%)
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.