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

Pure Cycle Corp (NQ: PCYO )

9.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 29, 2011 3.550 3.550 3.410 3.490 25,976 -0.01(-0.29%)
Apr 28, 2011 3.660 3.740 3.500 3.500 16,676 -0.13(-3.58%)
Apr 27, 2011 3.860 3.890 3.610 3.630 34,147 -0.29(-7.40%)
Apr 26, 2011 3.590 3.920 3.570 3.920 7,306 +0.31(+8.59%)
Apr 25, 2011 3.670 3.739 3.610 3.610 32,824 -0.11(-2.96%)
Apr 21, 2011 3.740 3.860 3.688 3.720 31,773 -0.05(-1.32%)
Apr 20, 2011 3.870 3.900 3.730 3.770 35,956 -0.06(-1.57%)
Apr 19, 2011 4.030 4.091 3.730 3.830 28,793 -0.18(-4.49%)
Apr 18, 2011 4.080 4.080 3.960 4.010 5,157 +0.08(+2.03%)
Apr 15, 2011 3.900 4.023 3.900 3.930 7,535 -0.07(-1.75%)
Apr 14, 2011 4.210 4.250 3.900 4.000 14,986 -0.26(-6.10%)
Apr 13, 2011 4.200 4.469 4.050 4.260 42,288 +0.04(+0.95%)
Apr 12, 2011 4.030 4.800 4.000 4.220 146,199 +0.16(+3.84%)
Apr 11, 2011 3.860 4.089 3.860 4.064 13,622 +0.07(+1.85%)
Apr 08, 2011 4.050 4.300 3.800 3.990 55,995 -0.11(-2.68%)
Apr 07, 2011 3.680 4.160 3.680 4.100 22,068 +0.31(+8.15%)
Apr 06, 2011 3.810 3.880 3.731 3.791 4,088 -0.03(-0.76%)
Apr 05, 2011 3.860 3.930 3.820 3.820 2,450 -0.13(-3.29%)
Apr 04, 2011 4.000 4.010 3.890 3.950 11,823 +0.01(+0.28%)
Apr 01, 2011 3.950 4.000 3.810 3.939 5,909 +0.05(+1.26%)
Mar 31, 2011 3.820 3.990 3.810 3.890 7,283 +0.04(+0.93%)
Mar 30, 2011 3.854 3.860 3.750 3.854 6,601 +0.15(+4.16%)
Mar 29, 2011 3.630 3.750 3.590 3.700 10,145 +0.05(+1.37%)
Mar 28, 2011 3.750 3.750 3.650 3.650 4,209 -0.05(-1.35%)
Mar 25, 2011 3.890 3.900 3.560 3.700 14,154 -0.09(-2.37%)
Mar 24, 2011 3.890 3.900 3.740 3.790 14,568 -0.06(-1.56%)
Mar 23, 2011 3.850 3.850 3.850 3.850 1,529 -0.05(-1.28%)
Mar 22, 2011 3.870 3.920 3.860 3.900 700 -0.08(-2.01%)
Mar 21, 2011 4.000 4.080 3.850 3.980 4,909 +0.05(+1.27%)
Mar 18, 2011 4.060 4.150 3.860 3.930 16,646 -0.19(-4.61%)
Mar 17, 2011 4.290 4.290 4.080 4.120 37,915 -0.12(-2.83%)
Mar 16, 2011 4.130 4.280 4.070 4.240 12,591 +0.09(+2.17%)
Mar 15, 2011 4.250 4.260 4.000 4.150 20,895 +0.14(+3.49%)
Mar 14, 2011 4.210 4.330 4.010 4.010 12,200 -0.31(-7.18%)
Mar 11, 2011 4.270 4.320 3.900 4.320 16,445 +0.07(+1.65%)
Mar 10, 2011 4.050 4.250 3.920 4.250 18,568 +0.09(+2.26%)
Mar 09, 2011 4.160 4.200 3.920 4.156 8,445 +0.09(+2.29%)
Mar 08, 2011 4.110 4.110 3.850 4.063 7,810 -0.09(-2.10%)
Mar 07, 2011 4.060 4.200 4.000 4.150 6,652 -0.05(-1.19%)
Mar 04, 2011 4.200 4.200 4.100 4.200 3,110 +0.04(+0.96%)
Mar 03, 2011 4.230 4.230 4.054 4.160 1,394 -0.04(-0.95%)
Mar 02, 2011 3.970 4.200 3.960 4.200 9,295 +0.19(+4.74%)
Mar 01, 2011 4.000 4.010 4.000 4.010 900 -0.01(-0.25%)
Feb 28, 2011 4.140 4.200 4.020 4.020 17,643 -0.10(-2.43%)
Feb 25, 2011 3.990 4.120 3.964 4.120 15,240 +0.14(+3.52%)
Feb 24, 2011 3.950 4.000 3.820 3.980 14,347 +0.04(+0.91%)
Feb 23, 2011 3.980 4.040 3.944 3.944 6,018 -0.04(-0.90%)
Feb 22, 2011 4.350 4.360 3.900 3.980 38,385 -0.27(-6.35%)
Feb 18, 2011 4.680 4.820 4.250 4.250 25,779 -0.55(-11.46%)
Feb 17, 2011 4.650 4.870 4.590 4.800 18,807 +0.01(+0.21%)
Feb 16, 2011 4.650 4.870 4.650 4.790 37,538 +0.00(+0.00%)
Feb 15, 2011 5.000 5.000 4.712 4.790 5,225 -0.19(-3.85%)
Feb 14, 2011 5.000 5.069 4.840 4.982 38,413 +0.05(+1.05%)
Feb 11, 2011 4.750 4.950 4.700 4.930 8,800 +0.18(+3.79%)
Feb 10, 2011 4.490 4.780 4.490 4.750 12,700 +0.26(+5.79%)
Feb 09, 2011 4.390 4.705 4.390 4.490 5,338 -0.04(-0.88%)
Feb 08, 2011 4.250 4.919 4.250 4.530 20,129 +0.21(+4.86%)
Feb 07, 2011 4.840 5.070 4.280 4.320 21,946 -0.59(-12.00%)
Feb 04, 2011 5.210 5.210 4.720 4.909 44,184 -0.06(-1.23%)
Feb 03, 2011 4.700 5.250 4.700 4.970 85,256 +0.57(+12.95%)
Feb 02, 2011 4.020 4.610 4.020 4.400 51,434 +0.35(+8.64%)
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.