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

Pure Cycle Corp (NQ: PCYO )

9.050 +0.020 (+0.22%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 10, 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 (%)
Feb 28, 2006 11.16 11.00 10.05 10.73 119,853 -0.43(-3.85%)
Feb 27, 2006 9.850 11.88 8.980 11.16 66,541 +1.26(+12.73%)
Feb 24, 2006 9.400 10.01 9.400 9.900 25,294 +0.50(+5.32%)
Feb 23, 2006 8.990 9.480 8.990 9.400 5,050 +0.15(+1.62%)
Feb 22, 2006 9.200 9.590 9.100 9.250 2,445 +0.08(+0.87%)
Feb 21, 2006 9.180 9.180 9.040 9.170 62,092 +0.00(+0.00%)
Feb 17, 2006 8.980 9.170 8.898 9.170 69,722 +0.31(+3.50%)
Feb 16, 2006 8.900 8.950 8.860 8.860 1,900 +0.11(+1.26%)
Feb 15, 2006 8.250 8.800 8.160 8.750 10,812 +0.15(+1.74%)
Feb 14, 2006 8.510 8.600 8.510 8.600 200 +0.10(+1.18%)
Feb 13, 2006 8.350 8.510 8.350 8.500 2,000 +0.15(+1.80%)
Feb 10, 2006 7.970 8.880 7.970 8.350 5,500 +0.25(+3.09%)
Feb 09, 2006 7.990 8.100 7.880 8.100 7,822 +0.17(+2.14%)
Feb 08, 2006 7.929 7.930 7.920 7.930 600 -0.07(-0.88%)
Feb 07, 2006 7.990 8.000 7.990 8.000 1,402 +0.11(+1.39%)
Feb 06, 2006 7.810 7.890 7.800 7.890 1,100 +0.06(+0.77%)
Feb 03, 2006 7.810 7.830 7.800 7.830 4,200 -0.17(-2.12%)
Feb 02, 2006 7.920 8.000 7.740 8.000 7,690 +0.04(+0.50%)
Feb 01, 2006 8.000 8.000 7.960 7.960 1,700 +0.05(+0.63%)
Jan 31, 2006 7.800 7.960 7.800 7.910 6,307 +0.07(+0.89%)
Jan 30, 2006 7.910 7.920 7.800 7.840 5,150 +0.07(+0.90%)
Jan 27, 2006 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Jan 26, 2006 7.970 7.970 7.750 7.770 7,475 -0.13(-1.65%)
Jan 25, 2006 7.800 8.010 7.800 7.900 6,896 -0.02(-0.25%)
Jan 24, 2006 7.920 8.100 7.900 7.920 6,030 -0.01(-0.13%)
Jan 23, 2006 7.850 8.000 7.710 7.930 13,706 +0.13(+1.67%)
Jan 20, 2006 7.800 7.800 7.800 7.800 730 +0.00(+0.00%)
Jan 19, 2006 7.810 7.810 7.720 7.800 2,655 -0.01(-0.13%)
Jan 18, 2006 7.750 7.820 7.700 7.810 5,527 +0.02(+0.24%)
Jan 17, 2006 7.900 7.940 7.500 7.791 3,496 -0.11(-1.38%)
Jan 13, 2006 7.500 7.930 7.500 7.900 109,598 +0.10(+1.28%)
Jan 12, 2006 7.650 7.800 7.650 7.800 5,700 +0.00(+0.00%)
Jan 11, 2006 7.900 7.950 7.750 7.800 22,750 -0.11(-1.39%)
Jan 10, 2006 7.810 7.950 7.800 7.910 13,900 +0.10(+1.28%)
Jan 09, 2006 7.750 7.900 7.750 7.810 12,290 +0.01(+0.13%)
Jan 06, 2006 7.870 7.880 7.520 7.800 25,169 +0.04(+0.52%)
Jan 05, 2006 7.590 7.850 7.590 7.760 6,510 +0.26(+3.47%)
Jan 04, 2006 7.490 7.600 7.290 7.500 8,500 +0.05(+0.67%)
Jan 03, 2006 7.940 7.950 7.450 7.450 35,043 -0.08(-1.02%)
Dec 30, 2005 7.301 7.600 7.301 7.527 5,750 +0.00(+0.04%)
Dec 29, 2005 7.850 7.850 7.100 7.524 3,325 -0.13(-1.65%)
Dec 28, 2005 7.730 7.840 7.520 7.650 31,300 -0.08(-1.03%)
Dec 27, 2005 8.290 8.290 7.300 7.730 37,700 +0.53(+7.36%)
Dec 23, 2005 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 22, 2005 7.200 7.250 7.200 7.200 283,120 -0.02(-0.28%)
Dec 21, 2005 7.110 7.440 7.100 7.220 6,225 +0.06(+0.82%)
Dec 20, 2005 7.120 7.180 7.120 7.161 1,250 -0.05(-0.67%)
Dec 19, 2005 7.320 7.479 7.200 7.210 6,966 +0.01(+0.14%)
Dec 16, 2005 7.760 7.760 7.200 7.200 13,700 -0.22(-2.96%)
Dec 15, 2005 7.610 7.740 7.420 7.420 18,775 +0.00(+0.00%)
Dec 14, 2005 7.680 7.750 7.410 7.420 12,411 -0.38(-4.87%)
Dec 13, 2005 7.400 7.890 7.390 7.800 8,117 +0.55(+7.59%)
Dec 12, 2005 7.210 7.250 7.160 7.250 4,330 -0.05(-0.68%)
Dec 09, 2005 7.040 7.390 7.040 7.300 9,540 +0.14(+1.96%)
Dec 08, 2005 7.200 7.400 7.160 7.160 14,000 +0.01(+0.14%)
Dec 07, 2005 7.120 7.150 7.110 7.150 6,800 +0.04(+0.56%)
Dec 06, 2005 7.110 7.120 7.010 7.110 6,800 +0.10(+1.43%)
Dec 05, 2005 7.200 7.200 7.010 7.010 2,020 +0.01(+0.14%)
Dec 02, 2005 6.800 7.000 6.800 7.000 7,463 +0.30(+4.48%)
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.