Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
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 (%)
Nov 28, 2014 5.370 5.460 5.280 5.280 1,637 -0.05(-0.94%)
Nov 26, 2014 5.280 5.330 5.330 5.330 19,800 -0.02(-0.37%)
Nov 25, 2014 5.490 5.490 5.200 5.350 22,407 -0.17(-3.08%)
Nov 24, 2014 5.500 5.570 5.450 5.520 20,681 +0.07(+1.28%)
Nov 21, 2014 5.430 5.530 5.360 5.450 24,189 +0.09(+1.68%)
Nov 20, 2014 5.360 5.360 5.250 5.360 3,595 +0.02(+0.37%)
Nov 19, 2014 5.350 5.370 5.210 5.340 30,569 -0.05(-0.93%)
Nov 18, 2014 5.310 5.670 5.310 5.390 36,165 +0.04(+0.75%)
Nov 17, 2014 5.040 5.370 4.940 5.350 97,648 +0.35(+7.00%)
Nov 14, 2014 5.060 5.140 4.950 5.000 44,039 -0.12(-2.34%)
Nov 13, 2014 5.230 5.280 5.090 5.120 25,503 -0.13(-2.48%)
Nov 12, 2014 5.450 5.450 5.240 5.250 51,442 -0.07(-1.32%)
Nov 11, 2014 5.660 5.660 5.280 5.320 105,258 -0.33(-5.84%)
Nov 10, 2014 5.940 5.940 5.580 5.650 81,597 -0.29(-4.88%)
Nov 07, 2014 5.950 6.005 5.860 5.940 178,950 -0.05(-0.83%)
Nov 06, 2014 6.180 6.180 5.700 5.990 148,726 -0.17(-2.76%)
Nov 05, 2014 6.250 6.270 6.100 6.160 22,111 -0.10(-1.60%)
Nov 04, 2014 6.100 6.280 6.100 6.260 37,787 +0.09(+1.46%)
Nov 03, 2014 5.950 6.261 5.950 6.170 46,995 +0.17(+2.83%)
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%)
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.