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

Pure Cycle Corp (NQ: PCYO )

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2015 5.290 5.344 5.220 5.230 32,605 -0.10(-1.88%)
Apr 30, 2015 5.190 5.330 5.190 5.330 7,668 +0.14(+2.70%)
Apr 29, 2015 5.170 5.240 5.080 5.190 13,552 +0.03(+0.58%)
Apr 28, 2015 5.140 5.170 5.080 5.160 4,032 +0.02(+0.39%)
Apr 27, 2015 5.390 5.390 5.120 5.140 30,890 -0.21(-3.93%)
Apr 24, 2015 5.160 5.350 5.150 5.350 17,913 +0.23(+4.49%)
Apr 23, 2015 5.060 5.122 5.060 5.120 6,929 -0.01(-0.19%)
Apr 22, 2015 5.250 5.270 5.130 5.130 7,193 -0.10(-1.91%)
Apr 21, 2015 5.390 5.390 5.200 5.230 13,992 -0.12(-2.24%)
Apr 20, 2015 5.200 5.360 5.200 5.350 24,079 +0.22(+4.29%)
Apr 17, 2015 5.230 5.360 5.020 5.130 18,676 -0.09(-1.72%)
Apr 16, 2015 5.160 5.310 5.070 5.220 21,425 -0.10(-1.88%)
Apr 15, 2015 5.040 5.370 5.040 5.320 12,439 +0.25(+4.93%)
Apr 14, 2015 5.070 5.070 4.950 5.070 11,908 -0.03(-0.56%)
Apr 13, 2015 5.299 5.299 4.950 5.099 28,570 -0.05(-1.00%)
Apr 10, 2015 5.121 5.150 5.060 5.150 22,043 +0.10(+1.98%)
Apr 09, 2015 5.020 5.160 4.620 5.050 36,259 +0.05(+1.00%)
Apr 08, 2015 4.800 5.031 4.740 5.000 40,511 +0.00(+0.02%)
Apr 07, 2015 5.107 5.124 4.925 4.999 28,191 -0.08(-1.59%)
Apr 06, 2015 5.140 5.180 5.040 5.080 22,011 -0.06(-1.17%)
Apr 02, 2015 5.050 5.140 5.140 5.140 22,300 +0.14(+2.80%)
Apr 01, 2015 4.990 5.139 4.810 5.000 25,120 -0.04(-0.79%)
Mar 31, 2015 5.000 5.050 4.850 5.040 7,925 +0.00(+0.00%)
Mar 30, 2015 4.960 5.100 4.890 5.040 31,456 +0.15(+3.07%)
Mar 27, 2015 4.620 5.000 4.620 4.890 26,572 +0.32(+7.00%)
Mar 26, 2015 4.620 4.840 4.550 4.570 42,552 -0.03(-0.65%)
Mar 25, 2015 4.620 4.707 4.600 4.600 36,792 +0.03(+0.66%)
Mar 24, 2015 5.000 5.100 4.470 4.570 83,924 -0.45(-8.96%)
Mar 23, 2015 5.070 5.110 4.930 5.020 28,106 -0.02(-0.40%)
Mar 20, 2015 5.320 5.320 5.040 5.040 55,876 -0.21(-4.00%)
Mar 19, 2015 5.180 5.260 5.040 5.250 30,936 +0.07(+1.35%)
Mar 18, 2015 5.220 5.220 4.780 5.180 86,764 +0.02(+0.39%)
Mar 17, 2015 4.320 5.500 4.240 5.160 356,500 +0.79(+18.08%)
Mar 16, 2015 4.410 4.410 4.310 4.370 12,317 -0.06(-1.37%)
Mar 13, 2015 4.673 4.673 4.120 4.431 37,045 -0.25(-5.32%)
Mar 12, 2015 4.510 4.680 4.510 4.680 11,169 +0.22(+4.93%)
Mar 11, 2015 4.210 4.490 4.160 4.460 25,129 +0.22(+5.19%)
Mar 10, 2015 4.287 4.340 4.160 4.240 8,411 -0.09(-2.08%)
Mar 09, 2015 4.450 4.550 4.330 4.330 27,986 -0.12(-2.70%)
Mar 06, 2015 4.670 4.670 4.420 4.450 11,921 -0.17(-3.68%)
Mar 05, 2015 4.868 4.868 4.560 4.620 24,688 -0.14(-2.94%)
Mar 04, 2015 4.760 4.790 4.690 4.760 9,386 -0.06(-1.24%)
Mar 03, 2015 4.900 4.900 4.800 4.820 12,515 -0.03(-0.62%)
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.