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

Pure Cycle Corp (NQ: PCYO )

9.250 -0.090 (-0.96%)
Streaming Delayed Price Updated: 12:04 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 (%)
Aug 31, 2005 7.340 7.370 7.340 7.350 400 -0.15(-2.00%)
Aug 30, 2005 7.520 7.520 7.300 7.500 5,896 -0.01(-0.13%)
Aug 29, 2005 6.850 7.510 6.850 7.510 11,300 +0.44(+6.22%)
Aug 26, 2005 7.000 7.070 7.000 7.070 135,630 +0.08(+1.14%)
Aug 25, 2005 7.270 7.270 6.880 6.990 1,800 -0.05(-0.71%)
Aug 24, 2005 7.150 7.150 6.910 7.040 3,798 +0.05(+0.72%)
Aug 23, 2005 7.000 7.000 6.570 6.990 11,947 -0.19(-2.65%)
Aug 22, 2005 7.250 7.250 7.060 7.180 1,769 +0.18(+2.57%)
Aug 19, 2005 7.880 7.880 7.000 7.000 8,004 -0.54(-7.16%)
Aug 18, 2005 7.320 7.554 7.320 7.540 1,200 +0.23(+3.15%)
Aug 17, 2005 7.474 7.500 7.300 7.310 14,590 -0.19(-2.53%)
Aug 16, 2005 7.500 7.500 7.500 7.500 800 +0.00(+0.00%)
Aug 15, 2005 7.540 7.540 7.300 7.500 2,150 -0.14(-1.83%)
Aug 12, 2005 7.530 7.650 7.530 7.640 3,900 -0.04(-0.52%)
Aug 11, 2005 7.300 7.680 7.300 7.680 7,541 +0.27(+3.64%)
Aug 10, 2005 7.500 7.500 7.300 7.410 4,550 -0.14(-1.85%)
Aug 09, 2005 7.800 7.800 7.550 7.550 700 +0.13(+1.77%)
Aug 08, 2005 8.150 8.150 7.300 7.419 20,425 -0.24(-3.10%)
Aug 05, 2005 7.600 8.000 7.500 7.656 3,550 -0.41(-5.13%)
Aug 04, 2005 7.800 8.070 7.800 8.070 2,765 -0.10(-1.22%)
Aug 03, 2005 8.120 8.170 8.090 8.170 600 -0.08(-0.97%)
Aug 02, 2005 7.970 8.250 7.970 8.250 8,000 +0.10(+1.23%)
Aug 01, 2005 8.100 8.150 7.990 8.150 36,900 +0.16(+2.00%)
Jul 29, 2005 8.040 8.050 7.960 7.990 52,421 -0.06(-0.75%)
Jul 28, 2005 8.020 8.050 8.000 8.050 13,600 +0.05(+0.63%)
Jul 27, 2005 8.010 8.040 7.960 8.000 35,400 +0.03(+0.38%)
Jul 26, 2005 8.010 8.060 7.790 7.970 22,700 -0.04(-0.50%)
Jul 25, 2005 8.010 8.300 8.010 8.010 1,300 +0.01(+0.12%)
Jul 22, 2005 8.110 8.110 7.960 8.000 5,519 -0.21(-2.56%)
Jul 21, 2005 8.010 8.210 8.000 8.210 5,900 +0.21(+2.63%)
Jul 20, 2005 8.030 8.050 7.900 8.000 22,800 -0.15(-1.84%)
Jul 19, 2005 7.950 8.250 7.950 8.150 14,750 +0.21(+2.64%)
Jul 18, 2005 7.720 8.000 7.720 7.940 36,225 -0.01(-0.13%)
Jul 15, 2005 8.120 8.170 7.950 7.950 21,740 +0.00(+0.00%)
Jul 14, 2005 7.944 8.010 7.910 7.950 63,652 -0.04(-0.50%)
Jul 13, 2005 8.000 8.010 7.900 7.990 24,920 -0.26(-3.15%)
Jul 12, 2005 8.130 8.250 8.130 8.250 3,167 +0.01(+0.12%)
Jul 11, 2005 8.050 8.240 8.020 8.240 7,209 -0.06(-0.72%)
Jul 08, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 07, 2005 7.440 8.300 7.440 8.300 8,600 +0.73(+9.64%)
Jul 06, 2005 7.480 7.570 7.480 7.570 300 +0.11(+1.47%)
Jul 05, 2005 7.510 7.510 7.320 7.460 8,700 -0.04(-0.53%)
Jul 01, 2005 7.750 7.750 7.500 7.500 2,200 -0.34(-4.32%)
Jun 30, 2005 7.900 7.900 7.751 7.839 2,100 -0.00(-0.01%)
Jun 29, 2005 7.500 7.990 7.500 7.840 850 -0.15(-1.88%)
Jun 28, 2005 8.010 8.250 7.750 7.990 8,671 +0.08(+1.01%)
Jun 27, 2005 8.010 8.010 7.510 7.910 4,500 -0.09(-1.12%)
Jun 24, 2005 8.000 8.000 7.990 8.000 227,420 +0.00(+0.00%)
Jun 23, 2005 8.500 8.510 7.840 8.000 29,009 -0.30(-3.61%)
Jun 22, 2005 8.750 8.750 8.000 8.300 5,453 +0.16(+1.97%)
Jun 21, 2005 8.184 8.600 8.030 8.140 19,900 -0.25(-2.98%)
Jun 20, 2005 8.900 8.900 8.290 8.390 17,800 -0.38(-4.33%)
Jun 17, 2005 8.400 8.800 8.350 8.770 17,100 +0.52(+6.30%)
Jun 16, 2005 8.000 8.250 8.000 8.250 16,800 +0.30(+3.77%)
Jun 15, 2005 7.846 7.970 7.846 7.950 6,557 +0.10(+1.27%)
Jun 14, 2005 7.890 7.940 7.650 7.850 7,252 -0.10(-1.26%)
Jun 13, 2005 7.700 8.010 7.700 7.950 9,492 +0.15(+1.92%)
Jun 10, 2005 7.850 7.850 7.640 7.800 3,705 -0.04(-0.51%)
Jun 09, 2005 7.500 7.840 7.500 7.840 5,000 +0.34(+4.53%)
Jun 08, 2005 7.780 8.020 7.260 7.500 80,977 -0.25(-3.23%)
Jun 07, 2005 7.420 7.750 7.410 7.750 5,300 +0.30(+4.03%)
Jun 06, 2005 7.560 7.910 7.250 7.450 10,002 -0.50(-6.29%)
Jun 03, 2005 7.830 7.950 7.600 7.950 4,800 +0.05(+0.63%)
Jun 02, 2005 7.900 7.900 7.900 7.900 0 +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.