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 UNCHANGED
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 (%)
Oct 31, 2014 6.100 6.100 5.800 6.000 31,032 -0.09(-1.48%)
Oct 30, 2014 6.030 6.150 6.030 6.090 11,263 +0.04(+0.66%)
Oct 29, 2014 6.070 6.070 5.960 6.050 13,345 -0.05(-0.82%)
Oct 28, 2014 6.021 6.111 6.020 6.100 31,662 +0.11(+1.84%)
Oct 27, 2014 6.070 6.100 5.950 5.990 20,572 -0.11(-1.80%)
Oct 24, 2014 6.130 6.200 6.050 6.100 13,328 +0.02(+0.33%)
Oct 23, 2014 6.060 6.274 6.010 6.080 20,063 +0.07(+1.16%)
Oct 22, 2014 6.070 6.173 6.010 6.010 12,385 -0.09(-1.48%)
Oct 21, 2014 6.090 6.200 6.040 6.100 37,635 -0.03(-0.49%)
Oct 20, 2014 5.950 5.950 5.950 6.130 39,337 +0.10(+1.66%)
Oct 17, 2014 6.080 6.080 5.930 6.030 30,241 +0.04(+0.67%)
Oct 16, 2014 5.910 6.000 5.910 5.990 66,296 +0.01(+0.17%)
Oct 15, 2014 5.850 6.081 5.800 5.980 30,967 +0.07(+1.18%)
Oct 14, 2014 5.881 6.020 5.810 5.910 51,224 +0.02(+0.34%)
Oct 13, 2014 5.860 5.981 5.750 5.890 50,194 -0.03(-0.51%)
Oct 10, 2014 6.140 6.200 5.830 5.920 35,114 -0.19(-3.11%)
Oct 09, 2014 6.270 6.320 6.050 6.110 25,218 -0.17(-2.71%)
Oct 08, 2014 6.227 6.300 6.145 6.280 19,164 +0.01(+0.16%)
Oct 07, 2014 6.300 6.340 6.200 6.270 11,095 -0.01(-0.16%)
Oct 06, 2014 6.420 6.420 6.230 6.280 10,937 -0.09(-1.41%)
Oct 03, 2014 6.300 6.410 6.260 6.370 2,898 +0.08(+1.27%)
Oct 02, 2014 6.306 6.380 6.110 6.290 39,373 +0.02(+0.32%)
Oct 01, 2014 6.460 6.460 6.210 6.270 27,392 -0.20(-3.09%)
Sep 30, 2014 6.340 6.547 6.250 6.470 51,536 +0.16(+2.54%)
Sep 29, 2014 6.120 6.360 6.120 6.310 10,485 +0.12(+1.94%)
Sep 26, 2014 6.030 6.300 6.030 6.190 17,922 +0.03(+0.49%)
Sep 25, 2014 6.140 6.190 5.950 6.160 69,770 +0.02(+0.33%)
Sep 24, 2014 6.150 6.240 6.114 6.140 26,870 -0.02(-0.32%)
Sep 23, 2014 6.150 6.180 6.140 6.160 25,057 +0.01(+0.16%)
Sep 22, 2014 6.010 6.170 6.010 6.150 26,873 +0.11(+1.82%)
Sep 19, 2014 6.440 6.440 6.040 6.040 142,348 -0.37(-5.77%)
Sep 18, 2014 6.500 6.500 6.410 6.410 69,094 -0.06(-0.93%)
Sep 17, 2014 6.520 6.570 6.410 6.470 71,307 -0.01(-0.15%)
Sep 16, 2014 6.490 6.520 6.450 6.480 68,676 -0.04(-0.61%)
Sep 15, 2014 6.520 6.550 6.480 6.520 16,404 -0.02(-0.31%)
Sep 12, 2014 6.570 6.620 6.530 6.540 64,476 -0.06(-0.91%)
Sep 11, 2014 6.800 6.865 6.520 6.600 99,301 -0.19(-2.80%)
Sep 10, 2014 6.800 7.000 6.766 6.790 132,705 +0.05(+0.74%)
Sep 09, 2014 6.750 6.977 6.653 6.740 95,169 +0.03(+0.45%)
Sep 08, 2014 6.550 6.860 6.510 6.710 103,179 +0.17(+2.60%)
Sep 05, 2014 6.530 6.580 6.480 6.540 22,610 -0.01(-0.15%)
Sep 04, 2014 6.580 6.580 6.500 6.550 9,577 +0.00(+0.00%)
Sep 03, 2014 6.710 6.730 6.530 6.550 25,332 -0.09(-1.36%)
Sep 02, 2014 6.520 6.785 6.520 6.640 19,524 +0.12(+1.84%)
Aug 29, 2014 6.430 6.520 6.520 6.520 6,600 +0.07(+1.09%)
Aug 28, 2014 6.530 6.590 6.440 6.450 8,668 -0.09(-1.38%)
Aug 27, 2014 6.540 6.720 6.460 6.540 26,214 +0.02(+0.31%)
Aug 26, 2014 6.610 6.614 6.450 6.520 27,327 -0.06(-0.91%)
Aug 25, 2014 6.700 6.700 6.540 6.580 32,127 -0.08(-1.28%)
Aug 22, 2014 6.560 6.694 6.560 6.665 15,571 +0.08(+1.14%)
Aug 21, 2014 6.590 6.600 6.450 6.590 26,594 +0.01(+0.15%)
Aug 20, 2014 6.630 6.630 6.540 6.580 17,053 -0.09(-1.35%)
Aug 19, 2014 6.800 6.850 6.583 6.670 15,995 -0.05(-0.74%)
Aug 18, 2014 6.800 6.800 6.650 6.720 15,011 +0.13(+1.97%)
Aug 15, 2014 6.530 6.616 6.470 6.590 13,241 +0.09(+1.38%)
Aug 14, 2014 6.610 6.610 6.450 6.500 23,238 -0.05(-0.76%)
Aug 13, 2014 6.470 6.650 6.460 6.550 36,456 +0.08(+1.24%)
Aug 12, 2014 6.490 6.590 6.440 6.470 31,362 -0.09(-1.37%)
Aug 11, 2014 6.548 6.630 6.500 6.560 34,691 +0.07(+1.08%)
Aug 08, 2014 6.540 6.550 6.440 6.490 49,071 -0.06(-0.92%)
Aug 07, 2014 6.470 6.550 6.430 6.550 13,719 +0.11(+1.71%)
Aug 06, 2014 6.490 6.580 6.440 6.440 36,629 -0.08(-1.23%)
Aug 05, 2014 6.600 6.680 6.520 6.520 51,574 -0.10(-1.51%)
Aug 04, 2014 6.630 6.710 6.580 6.620 58,346 -0.01(-0.15%)
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.