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

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 2.720 2.780 2.720 2.780 1,140 +0.00(+0.00%)
May 27, 2010 2.810 2.820 2.710 2.780 10,795 +0.02(+0.72%)
May 26, 2010 2.760 2.760 2.760 2.760 109 -0.01(-0.36%)
May 25, 2010 2.800 2.820 2.770 2.770 3,300 +0.02(+0.73%)
May 24, 2010 2.740 2.750 2.740 2.750 630 +0.00(+0.00%)
May 21, 2010 2.750 2.750 2.710 2.750 8,869 +0.08(+3.00%)
May 20, 2010 2.680 2.920 2.600 2.670 26,668 -0.08(-2.91%)
May 19, 2010 2.780 2.780 2.750 2.750 4,236 -0.05(-1.79%)
May 18, 2010 2.930 2.970 2.760 2.800 10,482 -0.08(-2.78%)
May 17, 2010 2.960 2.960 2.880 2.880 702 -0.02(-0.69%)
May 14, 2010 2.930 2.960 2.860 2.900 9,771 +0.01(+0.35%)
May 13, 2010 2.940 2.949 2.890 2.890 2,100 -0.01(-0.34%)
May 12, 2010 2.820 2.940 2.820 2.900 1,870 -0.01(-0.34%)
May 11, 2010 2.860 2.940 2.850 2.910 7,284 +0.03(+0.95%)
May 10, 2010 2.882 2.950 2.850 2.882 5,700 -0.07(-2.29%)
May 07, 2010 3.000 3.000 2.950 2.950 2,634 -0.08(-2.64%)
May 06, 2010 3.110 3.140 3.010 3.030 6,700 +0.02(+0.66%)
May 05, 2010 2.970 3.270 2.970 3.010 5,100 +0.01(+0.33%)
May 04, 2010 3.000 3.050 2.770 3.000 20,378 +0.06(+2.04%)
May 03, 2010 3.020 3.020 2.840 2.940 9,750 +0.00(+0.00%)
Apr 30, 2010 2.960 3.010 2.790 2.940 10,320 -0.11(-3.57%)
Apr 29, 2010 3.100 3.150 2.750 3.049 18,898 -0.05(-1.65%)
Apr 28, 2010 2.790 3.100 2.790 3.100 21,666 +0.25(+8.77%)
Apr 27, 2010 2.650 2.850 2.590 2.850 15,523 +0.22(+8.37%)
Apr 26, 2010 2.910 2.920 2.600 2.630 19,950 -0.13(-4.71%)
Apr 23, 2010 2.570 2.880 2.500 2.760 42,648 +0.16(+6.15%)
Apr 22, 2010 2.650 2.670 2.580 2.600 17,066 -0.05(-1.91%)
Apr 21, 2010 2.660 2.660 2.550 2.651 2,845 +0.01(+0.40%)
Apr 20, 2010 2.690 2.690 2.640 2.640 200 -0.04(-1.49%)
Apr 19, 2010 2.740 2.740 2.650 2.680 1,614 -0.06(-2.19%)
Apr 16, 2010 2.610 2.790 2.610 2.740 1,450 +0.10(+3.79%)
Apr 15, 2010 2.610 2.750 2.560 2.640 9,405 -0.11(-4.00%)
Apr 14, 2010 2.800 2.830 2.590 2.750 13,907 -0.09(-3.17%)
Apr 13, 2010 2.890 2.930 2.705 2.840 11,300 -0.05(-1.73%)
Apr 12, 2010 2.790 2.950 2.730 2.890 10,986 +0.10(+3.77%)
Apr 09, 2010 2.690 2.790 2.690 2.785 8,701 +0.16(+5.89%)
Apr 08, 2010 2.670 2.680 2.540 2.630 9,540 +0.03(+1.15%)
Apr 07, 2010 2.590 2.600 2.510 2.600 10,257 +0.13(+5.26%)
Apr 06, 2010 2.600 2.670 2.470 2.470 9,092 -0.12(-4.63%)
Apr 05, 2010 2.540 2.670 2.530 2.590 3,927 +0.04(+1.57%)
Apr 01, 2010 2.434 2.550 2.550 2.550 9,500 +0.11(+4.72%)
Mar 31, 2010 2.500 2.500 2.400 2.435 15,369 -0.02(-1.02%)
Mar 30, 2010 2.550 2.570 2.450 2.460 900 -0.10(-3.91%)
Mar 29, 2010 2.650 2.670 2.525 2.560 6,837 -0.05(-1.92%)
Mar 26, 2010 2.610 2.710 2.600 2.610 22,358 +0.01(+0.38%)
Mar 25, 2010 2.580 2.650 2.480 2.600 2,494 +0.04(+1.56%)
Mar 24, 2010 2.560 2.640 2.550 2.560 2,624 -0.11(-4.12%)
Mar 23, 2010 2.630 2.670 2.590 2.670 1,912 +0.08(+3.09%)
Mar 22, 2010 2.690 2.690 2.590 2.590 2,477 -0.11(-4.07%)
Mar 19, 2010 2.610 2.700 2.560 2.700 26,099 +0.00(+0.00%)
Mar 18, 2010 2.600 2.700 2.600 2.700 1,525 +0.03(+1.12%)
Mar 17, 2010 2.520 2.670 2.520 2.670 370 -0.03(-1.11%)
Mar 16, 2010 2.650 2.740 2.600 2.700 8,841 +0.00(+0.00%)
Mar 15, 2010 2.450 2.700 2.435 2.700 5,751 +0.21(+8.43%)
Mar 12, 2010 2.670 2.700 2.490 2.490 9,143 -0.22(-8.29%)
Mar 11, 2010 2.550 2.730 2.535 2.715 6,315 +0.01(+0.56%)
Mar 10, 2010 2.700 2.720 2.630 2.700 11,548 +0.00(+0.00%)
Mar 09, 2010 2.740 2.750 2.540 2.700 6,878 +0.01(+0.55%)
Mar 08, 2010 2.750 2.850 2.680 2.685 15,144 -0.06(-2.36%)
Mar 05, 2010 2.750 2.750 2.700 2.750 8,564 -0.15(-5.17%)
Mar 04, 2010 2.600 2.900 2.590 2.900 8,632 +0.30(+11.54%)
Mar 03, 2010 2.540 2.600 2.540 2.600 1,756 +0.20(+8.33%)
Mar 02, 2010 2.450 2.480 2.400 2.400 1,987 -0.13(-5.14%)
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.