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

Pure Cycle Corp (NQ: PCYO )

9.220 -0.120 (-1.28%)
Streaming Delayed Price Updated: 3:12 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, 2011 3.050 3.060 2.800 2.960 35,144 -0.04(-1.33%)
Aug 30, 2011 3.000 3.040 2.950 3.000 2,353 -0.04(-1.32%)
Aug 29, 2011 2.973 3.070 2.973 3.040 5,248 -0.02(-0.65%)
Aug 26, 2011 2.960 3.060 2.940 3.060 6,356 +0.05(+1.76%)
Aug 25, 2011 3.070 3.070 3.000 3.007 1,819 -0.03(-1.09%)
Aug 24, 2011 3.050 3.060 2.970 3.040 13,417 -0.01(-0.33%)
Aug 23, 2011 3.050 3.180 3.040 3.050 7,917 +0.00(+0.00%)
Aug 22, 2011 3.150 3.150 3.050 3.050 54,874 -0.11(-3.48%)
Aug 19, 2011 3.230 3.250 3.131 3.160 3,478 -0.08(-2.47%)
Aug 18, 2011 3.320 3.440 3.104 3.240 7,101 -0.09(-2.70%)
Aug 17, 2011 3.290 3.400 3.130 3.330 4,006 +0.11(+3.42%)
Aug 16, 2011 3.180 3.410 3.100 3.220 26,871 +0.12(+3.87%)
Aug 15, 2011 3.060 3.150 2.970 3.100 18,232 +0.10(+3.33%)
Aug 12, 2011 3.090 3.090 2.900 3.000 5,424 -0.08(-2.63%)
Aug 11, 2011 2.960 3.090 2.960 3.081 4,928 +0.21(+7.25%)
Aug 10, 2011 2.950 3.000 2.830 2.873 3,969 -0.04(-1.28%)
Aug 09, 2011 2.900 2.990 2.890 2.910 39,509 -0.09(-2.94%)
Aug 08, 2011 2.920 2.998 2.910 2.998 575 -0.01(-0.39%)
Aug 05, 2011 2.990 3.140 2.960 3.010 13,867 +0.06(+2.03%)
Aug 04, 2011 3.109 3.109 2.950 2.950 22,053 -0.19(-6.05%)
Aug 03, 2011 3.110 3.140 3.030 3.140 10,743 +0.06(+1.95%)
Aug 02, 2011 3.100 3.120 3.080 3.080 6,100 +0.03(+0.98%)
Aug 01, 2011 3.160 3.160 3.030 3.050 1,040 -0.05(-1.61%)
Jul 29, 2011 3.120 3.150 3.100 3.100 4,069 +0.00(+0.00%)
Jul 28, 2011 3.090 3.220 3.090 3.100 6,950 -0.06(-1.87%)
Jul 27, 2011 3.150 3.159 3.070 3.159 1,300 -0.10(-3.10%)
Jul 26, 2011 3.270 3.380 3.250 3.260 5,365 +0.00(+0.00%)
Jul 25, 2011 3.310 3.420 2.995 3.260 12,200 -0.19(-5.51%)
Jul 22, 2011 3.200 3.450 3.200 3.450 7,024 +0.12(+3.60%)
Jul 21, 2011 3.150 3.350 3.150 3.330 7,627 +0.19(+6.15%)
Jul 20, 2011 2.980 3.150 2.980 3.137 17,714 +0.04(+1.19%)
Jul 19, 2011 3.070 3.150 3.070 3.100 8,978 +0.00(+0.00%)
Jul 18, 2011 3.110 3.110 3.080 3.100 10,266 +0.05(+1.64%)
Jul 15, 2011 3.150 3.150 3.050 3.050 5,650 -0.09(-2.87%)
Jul 14, 2011 3.100 3.189 3.073 3.140 17,309 -0.03(-0.95%)
Jul 13, 2011 3.250 3.304 3.150 3.170 6,803 -0.13(-3.94%)
Jul 12, 2011 3.068 3.300 3.068 3.300 3,497 +0.21(+6.80%)
Jul 11, 2011 3.210 3.210 3.040 3.090 16,048 -0.11(-3.44%)
Jul 08, 2011 3.260 3.260 3.190 3.200 7,426 -0.14(-4.19%)
Jul 07, 2011 3.161 3.340 3.161 3.340 16,915 +0.20(+6.37%)
Jul 06, 2011 3.180 3.180 3.120 3.140 17,431 -0.04(-1.26%)
Jul 05, 2011 3.050 3.180 3.050 3.180 9,004 +0.13(+4.26%)
Jul 01, 2011 3.040 3.057 3.000 3.050 22,819 -0.02(-0.72%)
Jun 30, 2011 2.970 3.072 2.935 3.072 26,506 +0.05(+1.72%)
Jun 29, 2011 3.050 3.070 2.970 3.020 24,210 +0.01(+0.33%)
Jun 28, 2011 3.100 3.100 3.010 3.010 10,074 -0.05(-1.63%)
Jun 27, 2011 3.100 3.102 3.060 3.060 19,081 -0.04(-1.29%)
Jun 24, 2011 3.040 3.100 3.010 3.100 15,015 +0.08(+2.65%)
Jun 23, 2011 3.070 3.070 2.900 3.020 20,401 +0.01(+0.33%)
Jun 22, 2011 3.060 3.080 3.010 3.010 22,838 -0.02(-0.66%)
Jun 21, 2011 3.000 3.150 3.000 3.030 13,706 +0.03(+1.00%)
Jun 20, 2011 3.000 3.070 2.980 3.000 5,488 +0.01(+0.33%)
Jun 17, 2011 3.190 3.190 2.940 2.990 14,138 -0.19(-5.97%)
Jun 16, 2011 3.020 3.180 3.020 3.180 46,279 +0.07(+2.25%)
Jun 15, 2011 3.210 3.280 3.050 3.110 14,718 -0.09(-2.81%)
Jun 14, 2011 3.370 3.370 3.190 3.200 24,961 -0.14(-4.19%)
Jun 13, 2011 3.330 3.410 3.310 3.340 5,510 -0.07(-2.05%)
Jun 10, 2011 3.380 3.460 3.250 3.410 19,434 +0.04(+1.19%)
Jun 09, 2011 3.340 3.490 3.270 3.370 25,839 +0.05(+1.51%)
Jun 08, 2011 3.230 3.405 3.120 3.320 62,671 +0.05(+1.68%)
Jun 07, 2011 3.170 3.270 3.150 3.265 8,925 +0.04(+1.40%)
Jun 06, 2011 3.330 3.360 3.220 3.220 39,878 -0.19(-5.57%)
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.