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 (%)
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%)
Feb 01, 2012 2.950 2.980 2.750 2.770 41,657 -0.24(-7.97%)
Jan 31, 2012 3.100 3.250 2.900 3.010 106,900 +0.16(+5.62%)
Jan 30, 2012 2.410 2.900 2.410 2.850 92,445 +0.52(+22.31%)
Jan 27, 2012 2.330 2.390 2.330 2.330 32,606 +0.00(+0.00%)
Jan 26, 2012 2.250 2.330 2.150 2.330 48,340 +0.08(+3.56%)
Jan 25, 2012 2.300 2.300 2.191 2.250 47,583 +0.00(+0.00%)
Jan 24, 2012 2.150 2.270 2.110 2.250 79,304 +0.09(+4.07%)
Jan 23, 2012 2.075 2.170 2.068 2.162 33,650 +0.11(+5.38%)
Jan 20, 2012 2.000 2.100 2.000 2.052 46,132 +0.05(+2.58%)
Jan 19, 2012 1.900 2.050 1.880 2.000 26,912 +0.11(+5.82%)
Jan 18, 2012 1.870 1.890 1.850 1.890 13,441 +0.04(+2.16%)
Jan 17, 2012 1.760 1.890 1.710 1.850 31,446 +0.09(+5.11%)
Jan 13, 2012 1.730 1.825 1.690 1.760 21,560 -0.09(-4.86%)
Jan 12, 2012 1.760 1.850 1.740 1.850 10,191 +0.10(+5.71%)
Jan 11, 2012 1.700 1.790 1.700 1.750 11,310 +0.00(+0.00%)
Jan 10, 2012 1.730 1.760 1.700 1.750 8,232 +0.03(+1.74%)
Jan 09, 2012 1.710 1.720 1.710 1.720 3,341 -0.02(-1.42%)
Jan 06, 2012 1.750 1.800 1.730 1.745 8,751 -0.01(-0.30%)
Jan 05, 2012 1.750 1.780 1.700 1.750 7,919 +0.00(+0.00%)
Jan 04, 2012 1.750 1.860 1.730 1.750 10,249 -0.13(-6.91%)
Dec 30, 2011 1.830 1.880 1.700 1.880 16,120 +0.09(+5.03%)
Dec 29, 2011 1.810 1.910 1.650 1.790 62,935 -0.02(-1.10%)
Dec 28, 2011 1.830 1.939 1.770 1.810 33,410 -0.01(-0.55%)
Dec 27, 2011 1.960 1.970 1.820 1.820 11,135 -0.17(-8.54%)
Dec 23, 2011 1.940 1.990 1.770 1.990 60,076 +0.12(+6.42%)
Dec 21, 2011 1.740 1.870 1.730 1.870 9,987 +0.07(+3.89%)
Dec 20, 2011 1.840 1.870 1.750 1.800 94,762 +0.05(+2.86%)
Dec 19, 2011 1.770 1.820 1.740 1.750 18,957 +0.03(+1.74%)
Dec 16, 2011 1.960 1.960 1.720 1.720 18,163 -0.21(-10.88%)
Dec 15, 2011 1.940 1.970 1.900 1.930 6,444 +0.13(+7.22%)
Dec 14, 2011 1.900 1.978 1.790 1.800 2,000 -0.12(-6.25%)
Dec 13, 2011 1.960 1.960 1.790 1.920 18,812 +0.01(+0.52%)
Dec 12, 2011 1.870 1.910 1.840 1.910 17,295 -0.03(-1.55%)
Dec 09, 2011 2.000 2.000 1.910 1.940 31,352 -0.06(-3.00%)
Dec 08, 2011 1.970 2.070 1.970 2.000 18,388 +0.00(+0.00%)
Dec 07, 2011 1.950 2.000 1.950 2.000 25,581 +0.10(+5.26%)
Dec 06, 2011 1.920 1.980 1.895 1.900 6,212 -0.06(-3.06%)
Dec 05, 2011 2.000 2.020 1.845 1.960 10,765 +0.06(+3.16%)
Dec 02, 2011 2.010 2.100 1.810 1.900 58,070 +0.00(+0.00%)
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.