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 30, 2012 2.720 2.770 2.500 2.520 45,383 -0.23(-8.36%)
Apr 27, 2012 2.900 2.900 2.710 2.750 80,308 -0.06(-2.14%)
Apr 26, 2012 2.840 2.900 2.750 2.810 47,090 +0.01(+0.36%)
Apr 25, 2012 2.830 2.860 2.681 2.800 93,895 +0.01(+0.36%)
Apr 24, 2012 2.730 2.850 2.730 2.790 24,377 +0.09(+3.33%)
Apr 23, 2012 2.670 2.870 2.670 2.700 49,745 +0.00(+0.00%)
Apr 20, 2012 2.600 2.740 2.590 2.700 41,618 +0.10(+3.85%)
Apr 19, 2012 2.500 2.600 2.500 2.600 98,337 +0.14(+5.69%)
Apr 18, 2012 2.410 2.490 2.340 2.460 30,738 -0.05(-1.91%)
Apr 17, 2012 2.490 2.508 2.485 2.508 2,520 +0.01(+0.32%)
Apr 16, 2012 2.340 2.540 2.340 2.500 111,273 -0.01(-0.40%)
Apr 13, 2012 2.550 2.610 2.490 2.510 72,629 -0.09(-3.46%)
Apr 12, 2012 2.600 2.650 2.417 2.600 98,522 +0.02(+0.78%)
Apr 11, 2012 2.500 2.600 2.499 2.580 95,782 +0.12(+4.88%)
Apr 10, 2012 2.470 2.580 2.390 2.460 118,320 -0.05(-1.99%)
Apr 09, 2012 2.400 2.540 2.331 2.510 137,338 +0.11(+4.58%)
Apr 05, 2012 2.200 2.420 2.190 2.400 287,169 +0.20(+9.09%)
Apr 04, 2012 2.200 2.270 2.150 2.200 73,880 -0.05(-2.22%)
Apr 03, 2012 2.180 2.250 2.180 2.250 78,594 +0.05(+2.27%)
Apr 02, 2012 2.200 2.220 2.151 2.200 17,865 -0.04(-1.79%)
Mar 30, 2012 2.140 2.240 2.140 2.240 1,659 +0.06(+2.75%)
Mar 29, 2012 2.170 2.210 2.140 2.180 17,073 -0.06(-2.87%)
Mar 28, 2012 2.250 2.260 2.244 2.244 1,088 -0.01(-0.25%)
Mar 27, 2012 2.250 2.280 2.190 2.250 9,036 -0.04(-1.75%)
Mar 26, 2012 2.250 2.310 2.191 2.290 28,851 +0.05(+2.23%)
Mar 23, 2012 2.280 2.280 2.200 2.240 35,399 +0.00(+0.00%)
Mar 22, 2012 2.120 2.254 2.110 2.240 231,177 +0.13(+6.16%)
Mar 21, 2012 2.150 2.180 2.070 2.110 35,871 -0.04(-1.86%)
Mar 20, 2012 2.070 2.150 2.070 2.150 31,441 +0.07(+3.37%)
Mar 19, 2012 2.090 2.150 2.080 2.080 15,841 -0.03(-1.42%)
Mar 16, 2012 2.130 2.200 2.110 2.110 15,450 -0.01(-0.47%)
Mar 15, 2012 2.160 2.160 2.120 2.120 4,394 -0.04(-1.85%)
Mar 14, 2012 2.200 2.260 2.110 2.160 17,450 -0.05(-2.26%)
Mar 13, 2012 2.170 2.230 2.090 2.210 57,783 +0.02(+0.91%)
Mar 12, 2012 2.160 2.250 2.159 2.190 66,034 +0.01(+0.23%)
Mar 09, 2012 2.290 2.310 2.100 2.185 54,437 -0.10(-4.59%)
Mar 08, 2012 2.300 2.360 2.240 2.290 111,209 +0.04(+1.78%)
Mar 07, 2012 2.140 2.380 2.080 2.250 311,919 +0.11(+5.14%)
Mar 06, 2012 2.190 2.210 2.100 2.140 28,663 -0.06(-2.73%)
Mar 05, 2012 2.200 2.210 2.150 2.200 23,340 -0.01(-0.45%)
Mar 02, 2012 2.050 2.269 2.050 2.210 355,080 +0.15(+7.28%)
Mar 01, 2012 2.030 2.120 2.030 2.060 76,764 +0.00(+0.00%)
Feb 29, 2012 2.120 2.120 2.010 2.060 57,966 -0.05(-2.37%)
Feb 28, 2012 2.100 2.110 2.050 2.110 15,767 +0.01(+0.48%)
Feb 27, 2012 2.200 2.200 2.080 2.100 14,879 -0.11(-4.98%)
Feb 24, 2012 2.250 2.250 2.150 2.210 16,850 -0.04(-1.78%)
Feb 23, 2012 2.194 2.250 2.180 2.250 18,991 +0.00(+0.00%)
Feb 22, 2012 2.270 2.290 2.200 2.250 41,311 -0.11(-4.66%)
Feb 21, 2012 2.460 2.460 2.280 2.360 40,403 -0.14(-5.60%)
Feb 17, 2012 2.410 2.500 2.260 2.500 26,575 +0.02(+0.81%)
Feb 16, 2012 2.500 2.500 2.470 2.480 19,160 -0.08(-3.13%)
Feb 15, 2012 2.560 2.600 2.500 2.560 26,084 +0.01(+0.39%)
Feb 14, 2012 2.600 2.610 2.490 2.550 23,909 -0.05(-1.92%)
Feb 13, 2012 2.550 2.630 2.550 2.600 1,500 +0.05(+1.96%)
Feb 10, 2012 2.650 2.650 2.500 2.550 10,400 -0.10(-3.77%)
Feb 09, 2012 2.620 2.830 2.620 2.650 49,900 +0.00(+0.00%)
Feb 08, 2012 2.640 2.670 2.550 2.650 11,301 -0.01(-0.38%)
Feb 07, 2012 2.510 2.671 2.480 2.660 8,837 +0.10(+3.91%)
Feb 06, 2012 2.750 2.750 2.460 2.560 31,678 -0.20(-7.25%)
Feb 03, 2012 2.700 2.998 2.700 2.760 22,529 +0.02(+0.73%)
Feb 02, 2012 2.900 3.000 2.630 2.740 50,221 -0.03(-1.08%)
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.