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 (%)
Sep 30, 2011 2.380 2.490 2.330 2.439 3,804 +0.10(+4.23%)
Sep 29, 2011 2.353 2.450 2.330 2.340 6,782 -0.11(-4.49%)
Sep 28, 2011 2.385 2.450 2.385 2.450 16,778 +0.00(+0.00%)
Sep 27, 2011 2.500 2.500 2.415 2.450 23,724 -0.05(-2.00%)
Sep 26, 2011 2.400 2.533 2.350 2.500 20,312 +0.05(+2.04%)
Sep 23, 2011 2.530 2.600 2.310 2.450 12,048 -0.02(-0.81%)
Sep 22, 2011 2.590 2.780 2.470 2.470 35,730 -0.13(-4.86%)
Sep 21, 2011 2.600 2.650 2.538 2.596 5,345 -0.02(-0.91%)
Sep 20, 2011 2.550 2.710 2.500 2.620 7,422 +0.07(+2.75%)
Sep 19, 2011 2.550 2.670 2.530 2.550 11,824 -0.14(-5.20%)
Sep 16, 2011 2.710 2.750 2.590 2.690 13,985 -0.02(-0.74%)
Sep 15, 2011 2.660 2.780 2.620 2.710 17,455 -0.14(-4.91%)
Sep 14, 2011 2.770 2.850 2.600 2.850 19,493 +0.12(+4.25%)
Sep 13, 2011 2.760 2.797 2.727 2.734 2,537 -0.03(-0.95%)
Sep 12, 2011 2.813 2.813 2.700 2.760 3,273 -0.01(-0.36%)
Sep 09, 2011 2.850 2.870 2.770 2.770 4,090 -0.07(-2.46%)
Sep 08, 2011 2.800 2.890 2.800 2.840 3,874 +0.07(+2.53%)
Sep 07, 2011 2.800 2.820 2.620 2.770 19,907 -0.09(-3.15%)
Sep 06, 2011 2.780 2.950 2.600 2.860 62,162 -0.04(-1.38%)
Sep 02, 2011 2.890 2.901 2.560 2.900 38,350 -0.01(-0.34%)
Sep 01, 2011 2.960 3.000 2.840 2.910 7,554 -0.05(-1.69%)
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%)
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.