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 (%)
Feb 28, 2017 5.250 5.290 5.125 5.150 19,596 -0.10(-1.90%)
Feb 27, 2017 5.300 5.350 5.200 5.250 31,297 -0.08(-1.41%)
Feb 24, 2017 5.300 5.400 5.300 5.325 9,955 +0.03(+0.47%)
Feb 23, 2017 5.300 5.325 5.250 5.300 16,943 +0.00(+0.00%)
Feb 22, 2017 5.300 5.350 5.250 5.300 35,714 -0.05(-0.93%)
Feb 21, 2017 5.350 5.350 5.300 5.350 24,339 +0.00(+0.00%)
Feb 17, 2017 5.350 5.350 5.350 0 +0.05(+0.94%)
Feb 16, 2017 5.350 5.400 5.250 5.300 32,189 +0.00(+0.00%)
Feb 15, 2017 5.300 5.332 5.294 5.300 29,305 +0.00(+0.00%)
Feb 14, 2017 5.305 5.400 5.300 5.300 42,714 -0.10(-1.85%)
Feb 13, 2017 5.200 5.400 5.150 5.400 41,538 +0.20(+3.85%)
Feb 10, 2017 5.350 5.350 5.100 5.200 23,916 -0.02(-0.48%)
Feb 09, 2017 5.200 5.250 5.200 5.225 6,655 +0.02(+0.48%)
Feb 08, 2017 5.200 5.250 5.200 5.200 4,938 +0.00(+0.00%)
Feb 07, 2017 5.150 5.250 5.100 5.200 14,510 +0.05(+0.97%)
Feb 06, 2017 5.100 5.250 5.100 5.150 5,245 -0.05(-0.96%)
Feb 03, 2017 5.250 5.300 5.100 5.200 14,640 -0.10(-1.89%)
Feb 02, 2017 5.250 5.300 5.200 5.300 28,477 +0.05(+0.95%)
Feb 01, 2017 5.200 5.260 5.200 5.250 17,069 +0.10(+1.94%)
Jan 31, 2017 5.200 5.300 5.150 5.150 7,550 -0.10(-1.90%)
Jan 30, 2017 5.250 5.300 5.150 5.250 6,101 -0.05(-0.94%)
Jan 27, 2017 5.250 5.300 5.200 5.300 4,971 +0.14(+2.71%)
Jan 26, 2017 5.350 5.350 5.150 5.160 2,806 -0.14(-2.64%)
Jan 25, 2017 5.250 5.300 5.250 5.300 16,689 +0.05(+0.95%)
Jan 24, 2017 5.050 5.255 5.050 5.250 51,243 +0.00(+0.00%)
Jan 23, 2017 5.400 5.400 5.175 5.250 26,963 -0.10(-1.87%)
Jan 20, 2017 5.100 5.450 5.100 5.350 28,619 +0.20(+3.88%)
Jan 19, 2017 5.150 5.200 5.100 5.150 9,347 +0.05(+0.98%)
Jan 18, 2017 5.150 5.150 5.100 5.100 4,687 +0.00(+0.00%)
Jan 17, 2017 5.250 5.250 5.100 5.100 7,555 -0.20(-3.77%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.10(+1.92%)
Jan 12, 2017 5.150 5.200 5.100 5.200 4,937 -0.02(-0.48%)
Jan 11, 2017 5.400 5.400 5.200 5.225 5,291 -0.12(-2.34%)
Jan 10, 2017 5.150 5.400 5.100 5.350 8,035 +0.30(+5.94%)
Jan 09, 2017 5.050 5.200 5.000 5.050 27,307 +0.00(+0.00%)
Jan 06, 2017 5.450 5.450 5.050 5.050 29,399 -0.30(-5.61%)
Jan 05, 2017 5.250 5.350 5.200 5.350 3,709 +0.10(+1.90%)
Jan 04, 2017 5.350 5.350 5.250 5.250 2,624 -0.15(-2.78%)
Jan 03, 2017 5.600 5.600 5.100 5.400 8,895 -0.10(-1.82%)
Dec 30, 2016 5.500 5.500 5.500 0 +0.35(+6.80%)
Dec 29, 2016 5.350 5.400 5.015 5.150 12,772 -0.15(-2.83%)
Dec 28, 2016 5.600 5.600 5.200 5.300 13,779 -0.30(-5.36%)
Dec 27, 2016 5.700 5.700 5.500 5.600 16,300 +0.00(+0.00%)
Dec 23, 2016 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 22, 2016 5.550 5.700 5.450 5.550 17,226 +0.05(+0.91%)
Dec 21, 2016 5.300 5.550 5.150 5.500 12,374 +0.28(+5.26%)
Dec 20, 2016 5.302 5.425 5.150 5.225 12,453 -0.23(-4.13%)
Dec 19, 2016 5.250 5.450 5.125 5.450 32,596 +0.28(+5.31%)
Dec 16, 2016 5.200 5.250 5.150 5.175 6,143 +0.02(+0.49%)
Dec 15, 2016 5.050 5.200 5.050 5.150 28,697 +0.10(+1.98%)
Dec 14, 2016 5.000 5.100 5.000 5.050 84,976 +0.00(+0.00%)
Dec 13, 2016 5.100 5.140 5.050 5.050 14,931 -0.05(-0.98%)
Dec 12, 2016 5.150 5.200 5.000 5.100 17,434 -0.10(-1.92%)
Dec 09, 2016 5.111 5.200 5.100 5.200 13,111 +0.10(+1.96%)
Dec 08, 2016 5.150 5.350 5.100 5.100 17,243 -0.05(-0.97%)
Dec 07, 2016 5.100 5.150 5.075 5.150 23,910 +0.15(+3.00%)
Dec 06, 2016 4.950 5.150 4.950 5.000 9,965 +0.10(+2.04%)
Dec 05, 2016 5.000 5.050 4.950 4.900 4,139 -0.05(-1.01%)
Dec 02, 2016 4.950 4.950 4.900 4.950 17,945 +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.