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 (%)
Aug 31, 2015 4.860 5.030 4.860 5.000 13,331 +0.05(+1.01%)
Aug 28, 2015 5.020 5.200 4.940 4.950 37,782 -0.07(-1.39%)
Aug 27, 2015 4.960 5.400 4.960 5.020 49,453 +0.13(+2.66%)
Aug 26, 2015 5.050 5.050 4.788 4.890 23,807 -0.14(-2.78%)
Aug 25, 2015 5.110 5.110 4.790 5.030 14,634 -0.02(-0.40%)
Aug 24, 2015 5.130 5.130 4.960 5.050 38,866 -0.03(-0.59%)
Aug 21, 2015 4.880 5.100 4.880 5.080 16,997 +0.20(+4.10%)
Aug 20, 2015 4.890 4.980 4.810 4.880 4,514 +0.03(+0.62%)
Aug 19, 2015 5.250 5.250 4.550 4.850 31,684 -0.03(-0.61%)
Aug 18, 2015 4.660 5.020 4.620 4.880 55,354 +0.26(+5.63%)
Aug 17, 2015 4.520 4.750 4.500 4.620 39,633 +0.04(+0.87%)
Aug 14, 2015 4.560 4.610 4.460 4.580 75,605 -0.03(-0.65%)
Aug 13, 2015 4.600 4.670 4.550 4.610 6,680 +0.04(+0.88%)
Aug 12, 2015 4.690 4.700 4.520 4.570 18,528 -0.21(-4.39%)
Aug 11, 2015 4.680 4.790 4.670 4.780 2,581 +0.00(+0.00%)
Aug 10, 2015 4.620 4.940 4.620 4.780 13,708 +0.22(+4.82%)
Aug 07, 2015 4.652 4.652 4.520 4.560 18,388 -0.09(-1.94%)
Aug 06, 2015 4.600 4.720 4.370 4.650 74,959 +0.06(+1.31%)
Aug 05, 2015 4.750 4.750 4.580 4.590 13,958 -0.07(-1.50%)
Aug 04, 2015 4.720 4.840 4.580 4.660 16,273 -0.14(-2.92%)
Aug 03, 2015 4.840 4.840 4.590 4.800 14,441 +0.06(+1.27%)
Jul 31, 2015 4.660 4.890 4.600 4.740 125,651 +0.04(+0.91%)
Jul 30, 2015 4.650 4.740 4.560 4.697 35,889 +0.07(+1.56%)
Jul 29, 2015 4.750 5.171 4.600 4.625 103,831 -0.24(-4.84%)
Jul 28, 2015 4.610 5.080 4.570 4.860 28,976 +0.26(+5.65%)
Jul 27, 2015 4.600 4.660 4.470 4.600 78,776 -0.03(-0.65%)
Jul 24, 2015 4.670 4.700 4.590 4.630 31,792 -0.05(-1.07%)
Jul 23, 2015 4.820 4.820 4.644 4.680 24,956 -0.08(-1.68%)
Jul 22, 2015 4.650 4.810 4.521 4.760 100,636 +0.11(+2.37%)
Jul 21, 2015 4.520 4.690 4.520 4.650 9,312 +0.13(+2.88%)
Jul 20, 2015 4.740 4.765 4.520 4.520 189,528 -0.29(-6.03%)
Jul 17, 2015 4.850 4.890 4.760 4.810 31,200 -0.04(-0.82%)
Jul 16, 2015 4.790 5.090 4.790 4.850 60,273 +0.07(+1.46%)
Jul 15, 2015 4.860 4.903 4.760 4.780 8,946 -0.01(-0.21%)
Jul 14, 2015 4.920 5.036 4.760 4.790 37,049 -0.11(-2.32%)
Jul 13, 2015 4.970 5.030 4.890 4.904 22,872 +0.00(+0.08%)
Jul 10, 2015 4.710 4.981 4.710 4.900 61,877 +0.13(+2.73%)
Jul 09, 2015 4.927 4.927 4.620 4.770 46,115 -0.02(-0.42%)
Jul 08, 2015 4.870 4.900 4.760 4.790 16,535 -0.13(-2.64%)
Jul 07, 2015 5.030 5.060 4.850 4.920 16,135 -0.17(-3.33%)
Jul 06, 2015 4.939 5.364 4.930 5.090 51,343 +0.20(+4.08%)
Jul 02, 2015 5.046 4.890 4.890 4.890 35,500 -0.13(-2.59%)
Jul 01, 2015 5.090 5.170 4.910 5.020 20,567 -0.18(-3.46%)
Jun 30, 2015 5.000 5.270 4.710 5.200 30,230 +0.12(+2.33%)
Jun 29, 2015 5.220 5.363 5.010 5.082 7,324 -0.15(-2.83%)
Jun 26, 2015 5.130 5.230 5.070 5.230 13,668 +0.00(+0.00%)
Jun 25, 2015 5.140 5.312 5.130 5.230 8,969 -0.06(-1.13%)
Jun 24, 2015 5.210 5.290 5.000 5.290 11,172 +0.14(+2.72%)
Jun 23, 2015 5.170 5.410 5.050 5.150 18,690 -0.11(-2.09%)
Jun 22, 2015 4.960 5.280 4.950 5.260 16,326 +0.32(+6.48%)
Jun 19, 2015 5.297 5.297 4.940 4.940 60,056 -0.43(-8.01%)
Jun 18, 2015 5.390 5.440 5.250 5.370 46,447 -0.06(-1.10%)
Jun 17, 2015 5.330 5.540 5.250 5.430 12,809 +0.10(+1.88%)
Jun 16, 2015 5.380 5.550 5.080 5.330 44,839 +0.03(+0.57%)
Jun 15, 2015 5.370 5.400 5.240 5.300 6,706 -0.03(-0.56%)
Jun 12, 2015 5.380 5.440 5.230 5.330 8,603 +0.06(+1.14%)
Jun 11, 2015 5.390 5.440 5.240 5.270 12,943 -0.09(-1.68%)
Jun 10, 2015 5.400 5.400 5.280 5.360 12,714 +0.01(+0.19%)
Jun 09, 2015 5.320 5.500 5.310 5.350 36,626 -0.01(-0.19%)
Jun 08, 2015 5.380 5.550 5.300 5.360 99,462 +0.01(+0.19%)
Jun 05, 2015 5.320 5.350 5.250 5.350 18,998 +0.03(+0.56%)
Jun 04, 2015 5.110 5.360 5.110 5.320 13,117 +0.09(+1.72%)
Jun 03, 2015 5.120 5.300 5.120 5.230 16,408 +0.05(+0.97%)
Jun 02, 2015 5.240 5.330 5.170 5.180 12,946 -0.05(-0.96%)
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.