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

Pure Cycle Corp (NQ: PCYO )

9.200 -0.140 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2015 4.660 4.890 4.600 4.740 125,651 +0.04(+0.91%)
Jul 30, 2015 4.650 4.740 4.560 4.697 35,889 +0.07(+1.56%)
Jul 29, 2015 4.750 5.171 4.600 4.625 103,831 -0.24(-4.84%)
Jul 28, 2015 4.610 5.080 4.570 4.860 28,976 +0.26(+5.65%)
Jul 27, 2015 4.600 4.660 4.470 4.600 78,776 -0.03(-0.65%)
Jul 24, 2015 4.670 4.700 4.590 4.630 31,792 -0.05(-1.07%)
Jul 23, 2015 4.820 4.820 4.644 4.680 24,956 -0.08(-1.68%)
Jul 22, 2015 4.650 4.810 4.521 4.760 100,636 +0.11(+2.37%)
Jul 21, 2015 4.520 4.690 4.520 4.650 9,312 +0.13(+2.88%)
Jul 20, 2015 4.740 4.765 4.520 4.520 189,528 -0.29(-6.03%)
Jul 17, 2015 4.850 4.890 4.760 4.810 31,200 -0.04(-0.82%)
Jul 16, 2015 4.790 5.090 4.790 4.850 60,273 +0.07(+1.46%)
Jul 15, 2015 4.860 4.903 4.760 4.780 8,946 -0.01(-0.21%)
Jul 14, 2015 4.920 5.036 4.760 4.790 37,049 -0.11(-2.32%)
Jul 13, 2015 4.970 5.030 4.890 4.904 22,872 +0.00(+0.08%)
Jul 10, 2015 4.710 4.981 4.710 4.900 61,877 +0.13(+2.73%)
Jul 09, 2015 4.927 4.927 4.620 4.770 46,115 -0.02(-0.42%)
Jul 08, 2015 4.870 4.900 4.760 4.790 16,535 -0.13(-2.64%)
Jul 07, 2015 5.030 5.060 4.850 4.920 16,135 -0.17(-3.33%)
Jul 06, 2015 4.939 5.364 4.930 5.090 51,343 +0.20(+4.08%)
Jul 02, 2015 5.046 4.890 4.890 4.890 35,500 -0.13(-2.59%)
Jul 01, 2015 5.090 5.170 4.910 5.020 20,567 -0.18(-3.46%)
Jun 30, 2015 5.000 5.270 4.710 5.200 30,230 +0.12(+2.33%)
Jun 29, 2015 5.220 5.363 5.010 5.082 7,324 -0.15(-2.83%)
Jun 26, 2015 5.130 5.230 5.070 5.230 13,668 +0.00(+0.00%)
Jun 25, 2015 5.140 5.312 5.130 5.230 8,969 -0.06(-1.13%)
Jun 24, 2015 5.210 5.290 5.000 5.290 11,172 +0.14(+2.72%)
Jun 23, 2015 5.170 5.410 5.050 5.150 18,690 -0.11(-2.09%)
Jun 22, 2015 4.960 5.280 4.950 5.260 16,326 +0.32(+6.48%)
Jun 19, 2015 5.297 5.297 4.940 4.940 60,056 -0.43(-8.01%)
Jun 18, 2015 5.390 5.440 5.250 5.370 46,447 -0.06(-1.10%)
Jun 17, 2015 5.330 5.540 5.250 5.430 12,809 +0.10(+1.88%)
Jun 16, 2015 5.380 5.550 5.080 5.330 44,839 +0.03(+0.57%)
Jun 15, 2015 5.370 5.400 5.240 5.300 6,706 -0.03(-0.56%)
Jun 12, 2015 5.380 5.440 5.230 5.330 8,603 +0.06(+1.14%)
Jun 11, 2015 5.390 5.440 5.240 5.270 12,943 -0.09(-1.68%)
Jun 10, 2015 5.400 5.400 5.280 5.360 12,714 +0.01(+0.19%)
Jun 09, 2015 5.320 5.500 5.310 5.350 36,626 -0.01(-0.19%)
Jun 08, 2015 5.380 5.550 5.300 5.360 99,462 +0.01(+0.19%)
Jun 05, 2015 5.320 5.350 5.250 5.350 18,998 +0.03(+0.56%)
Jun 04, 2015 5.110 5.360 5.110 5.320 13,117 +0.09(+1.72%)
Jun 03, 2015 5.120 5.300 5.120 5.230 16,408 +0.05(+0.97%)
Jun 02, 2015 5.240 5.330 5.170 5.180 12,946 -0.05(-0.96%)
Jun 01, 2015 5.290 5.300 5.111 5.230 3,574 -0.01(-0.19%)
May 29, 2015 5.190 5.290 5.000 5.240 29,585 -0.03(-0.57%)
May 28, 2015 4.950 5.333 4.950 5.270 11,352 +0.34(+6.90%)
May 27, 2015 4.940 5.110 4.930 4.930 31,075 -0.06(-1.20%)
May 26, 2015 5.070 5.100 4.760 4.990 43,102 -0.11(-2.16%)
May 22, 2015 5.051 5.100 5.100 5.100 19,800 +0.03(+0.69%)
May 21, 2015 5.060 5.120 5.050 5.065 5,332 -0.00(-0.10%)
May 20, 2015 5.160 5.160 5.010 5.070 20,939 -0.09(-1.74%)
May 19, 2015 5.230 5.230 5.060 5.160 6,945 -0.03(-0.58%)
May 18, 2015 5.260 5.260 5.130 5.190 8,815 -0.11(-2.08%)
May 15, 2015 5.442 5.470 5.290 5.300 37,233 -0.12(-2.21%)
May 14, 2015 5.300 5.470 5.300 5.420 3,183 +0.11(+2.07%)
May 13, 2015 5.500 5.500 5.299 5.310 7,079 -0.19(-3.45%)
May 12, 2015 5.270 5.500 5.220 5.500 22,363 +0.34(+6.59%)
May 11, 2015 5.270 5.335 5.160 5.160 19,885 -0.17(-3.19%)
May 08, 2015 4.940 5.400 4.940 5.330 24,840 +0.25(+4.92%)
May 07, 2015 5.030 5.100 4.800 5.080 25,506 +0.08(+1.50%)
May 06, 2015 4.980 5.109 4.940 5.005 16,125 +0.04(+0.91%)
May 05, 2015 5.050 5.135 4.890 4.960 15,795 -0.07(-1.39%)
May 04, 2015 5.220 5.270 5.000 5.030 24,029 -0.20(-3.82%)
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.