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

Pure Cycle Corp (NQ: PCYO )

9.030 -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2012 2.470 2.579 2.470 2.530 20,693 +0.05(+2.02%)
Nov 29, 2012 2.590 2.590 2.430 2.480 3,675 -0.02(-0.80%)
Nov 28, 2012 2.430 2.500 2.330 2.500 9,778 -0.08(-3.10%)
Nov 27, 2012 2.570 2.780 2.498 2.580 21,424 +0.15(+6.17%)
Nov 26, 2012 2.580 2.580 2.430 2.430 13,385 -0.09(-3.57%)
Nov 23, 2012 2.610 2.610 2.520 2.520 3,611 +0.03(+1.20%)
Nov 21, 2012 2.360 2.500 2.360 2.490 2,017 +0.17(+7.33%)
Nov 20, 2012 2.430 2.430 2.320 2.320 4,554 -0.06(-2.52%)
Nov 19, 2012 2.572 2.572 2.360 2.380 923 +0.07(+3.03%)
Nov 16, 2012 2.290 2.400 2.290 2.310 18,697 -0.01(-0.43%)
Nov 15, 2012 2.400 2.400 2.320 2.320 4,554 +0.04(+1.75%)
Nov 14, 2012 2.250 2.390 2.250 2.280 3,049 -0.08(-3.39%)
Nov 13, 2012 2.373 2.390 2.330 2.360 843 +0.06(+2.61%)
Nov 12, 2012 2.410 2.620 2.290 2.300 14,015 -0.09(-3.77%)
Nov 09, 2012 2.290 2.500 2.290 2.390 12,749 +0.09(+3.91%)
Nov 08, 2012 2.350 2.350 2.300 2.300 5,424 -0.07(-2.95%)
Nov 07, 2012 2.500 2.500 2.340 2.370 30,785 -0.14(-5.58%)
Nov 06, 2012 2.490 2.510 2.450 2.510 12,796 +0.00(+0.00%)
Nov 05, 2012 2.500 2.530 2.360 2.510 2,706 +0.01(+0.40%)
Nov 02, 2012 2.420 2.630 2.400 2.500 3,567 +0.07(+2.88%)
Nov 01, 2012 2.510 2.680 2.350 2.430 23,321 -0.08(-3.19%)
Oct 31, 2012 2.620 2.620 2.510 2.510 1,487 -0.10(-3.83%)
Oct 26, 2012 2.570 2.610 2.610 2.610 3,700 +0.01(+0.38%)
Oct 25, 2012 2.588 2.604 2.520 2.600 11,070 +0.07(+2.77%)
Oct 24, 2012 2.588 2.588 2.480 2.530 26,740 +0.03(+1.20%)
Oct 23, 2012 2.600 2.600 2.440 2.500 27,907 -0.03(-1.18%)
Oct 19, 2012 2.780 2.780 2.360 2.530 35,850 -0.24(-8.67%)
Oct 18, 2012 2.660 2.770 2.565 2.770 25,416 +0.07(+2.59%)
Oct 17, 2012 2.730 2.750 2.562 2.700 42,866 +0.00(+0.00%)
Oct 16, 2012 2.500 2.720 2.450 2.700 40,944 +0.20(+8.00%)
Oct 15, 2012 2.450 2.500 2.400 2.500 25,094 +0.08(+3.31%)
Oct 12, 2012 2.540 2.540 2.420 2.420 6,367 -0.10(-3.97%)
Oct 11, 2012 2.470 2.540 2.470 2.520 20,246 +0.08(+3.28%)
Oct 10, 2012 2.540 2.550 2.405 2.440 24,100 -0.06(-2.40%)
Oct 09, 2012 2.350 2.560 2.348 2.500 78,511 +0.17(+7.30%)
Oct 08, 2012 2.400 2.440 2.290 2.330 15,300 -0.12(-4.90%)
Oct 05, 2012 2.310 2.450 2.300 2.450 63,996 +0.12(+5.15%)
Oct 04, 2012 2.370 2.370 2.290 2.330 10,157 -0.04(-1.69%)
Oct 03, 2012 2.318 2.370 2.299 2.370 43,580 +0.08(+3.49%)
Oct 02, 2012 2.260 2.320 2.210 2.290 23,986 +0.04(+1.78%)
Oct 01, 2012 2.290 2.350 2.240 2.250 76,970 -0.04(-1.74%)
Sep 28, 2012 2.070 2.370 2.070 2.290 191,512 +0.22(+10.62%)
Sep 27, 2012 2.050 2.155 2.050 2.070 7,873 -0.03(-1.43%)
Sep 26, 2012 1.940 2.190 1.900 2.100 137,052 +0.15(+7.69%)
Sep 25, 2012 2.140 2.140 1.870 1.950 44,649 -0.15(-7.14%)
Sep 24, 2012 2.210 2.230 2.100 2.100 38,007 -0.04(-1.87%)
Sep 21, 2012 2.170 2.300 2.140 2.140 78,119 -0.11(-4.89%)
Sep 20, 2012 2.150 2.250 2.130 2.250 18,586 +0.10(+4.65%)
Sep 19, 2012 2.070 2.200 2.010 2.150 29,521 +0.08(+3.86%)
Sep 18, 2012 2.050 2.070 2.050 2.070 7,500 +0.05(+2.48%)
Sep 17, 2012 2.000 2.040 1.970 2.020 6,480 +0.02(+1.00%)
Sep 14, 2012 2.030 2.030 2.000 2.000 7,725 -0.03(-1.48%)
Sep 13, 2012 2.000 2.050 1.980 2.030 8,206 -0.04(-1.93%)
Sep 12, 2012 2.070 2.080 1.990 2.070 6,116 +0.04(+1.97%)
Sep 11, 2012 2.010 2.050 2.000 2.030 3,200 +0.03(+1.50%)
Sep 10, 2012 1.990 2.005 1.990 2.000 700 +0.00(+0.00%)
Sep 07, 2012 2.050 2.050 1.980 2.000 49,823 +0.00(+0.00%)
Sep 06, 2012 1.990 2.090 1.980 2.000 10,575 +0.02(+1.01%)
Sep 05, 2012 1.970 2.058 1.970 1.980 31,400 +0.03(+1.54%)
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.