Skip to main content
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 (%)
Dec 29, 2006 8.240 9.100 8.100 8.240 14,099 -0.09(-1.08%)
Dec 28, 2006 8.050 8.420 7.990 8.330 15,820 +0.13(+1.59%)
Dec 27, 2006 7.930 8.700 7.900 8.200 31,084 +0.08(+0.99%)
Dec 26, 2006 8.120 8.820 7.960 8.120 11,658 -0.15(-1.81%)
Dec 22, 2006 8.000 9.320 8.000 8.270 22,250 +0.16(+1.97%)
Dec 21, 2006 7.870 8.120 7.851 8.110 3,900 +0.25(+3.18%)
Dec 20, 2006 7.740 7.890 7.740 7.860 11,000 +0.12(+1.55%)
Dec 19, 2006 7.840 7.840 7.680 7.740 13,400 -0.05(-0.64%)
Dec 18, 2006 7.967 8.030 7.660 7.790 9,459 -0.21(-2.62%)
Dec 15, 2006 8.000 8.040 7.990 8.000 4,920 -0.09(-1.11%)
Dec 14, 2006 8.067 8.100 7.950 8.090 9,160 -0.01(-0.12%)
Dec 13, 2006 8.170 8.170 8.090 8.100 4,700 +0.02(+0.25%)
Dec 12, 2006 8.230 8.670 7.760 8.080 46,002 -0.14(-1.70%)
Dec 11, 2006 8.120 8.420 7.860 8.220 22,874 -0.11(-1.32%)
Dec 08, 2006 8.130 8.370 8.000 8.330 14,771 +0.13(+1.59%)
Dec 07, 2006 7.990 8.280 7.980 8.200 37,817 +0.21(+2.63%)
Dec 06, 2006 7.940 8.100 7.750 7.990 57,169 +0.24(+3.10%)
Dec 05, 2006 7.780 7.800 7.620 7.750 53,223 -0.01(-0.13%)
Dec 04, 2006 8.000 8.010 7.600 7.760 29,893 -0.36(-4.43%)
Dec 01, 2006 7.660 8.120 7.610 8.120 61,782 +0.30(+3.84%)
Nov 30, 2006 7.920 8.020 7.730 7.820 5,000 -0.02(-0.26%)
Nov 29, 2006 8.250 8.290 7.660 7.840 91,370 -0.66(-7.76%)
Nov 28, 2006 8.530 8.990 7.910 8.500 55,925 -0.53(-5.87%)
Nov 27, 2006 9.150 9.150 8.780 9.030 24,009 -0.36(-3.83%)
Nov 24, 2006 9.390 9.390 9.390 9.390 100 -0.01(-0.11%)
Nov 22, 2006 9.400 9.400 9.370 9.400 4,300 +0.01(+0.11%)
Nov 21, 2006 9.420 9.420 9.000 9.390 3,510 +0.35(+3.87%)
Nov 20, 2006 9.440 9.440 9.040 9.040 2,600 -0.20(-2.16%)
Nov 17, 2006 9.120 9.390 9.120 9.240 2,500 -0.15(-1.60%)
Nov 16, 2006 9.320 9.420 9.320 9.390 2,725 +0.10(+1.08%)
Nov 15, 2006 9.350 9.420 8.990 9.290 7,900 +0.46(+5.21%)
Nov 14, 2006 9.350 9.350 8.830 8.830 1,200 -0.17(-1.89%)
Nov 13, 2006 9.450 9.450 8.960 9.000 7,032 -0.44(-4.66%)
Nov 10, 2006 9.740 9.740 9.430 9.440 600 -0.01(-0.11%)
Nov 09, 2006 9.250 9.450 9.220 9.450 13,512 +0.00(+0.00%)
Nov 08, 2006 9.190 9.450 8.500 9.450 14,003 +0.17(+1.83%)
Nov 07, 2006 9.440 9.440 9.260 9.280 5,840 -0.09(-0.96%)
Nov 06, 2006 9.200 9.500 9.200 9.370 15,542 +0.04(+0.43%)
Nov 03, 2006 9.232 9.330 9.210 9.330 2,264 +0.00(+0.00%)
Nov 02, 2006 9.020 9.510 8.960 9.330 9,778 -0.17(-1.79%)
Nov 01, 2006 8.070 9.710 8.070 9.500 37,014 +1.41(+17.46%)
Oct 31, 2006 8.090 8.090 8.088 8.088 200 +0.09(+1.10%)
Oct 30, 2006 7.810 8.210 7.810 8.000 7,155 +0.09(+1.14%)
Oct 27, 2006 7.591 7.919 7.590 7.910 1,940 +0.40(+5.33%)
Oct 26, 2006 7.960 7.990 7.510 7.510 8,400 -0.50(-6.24%)
Oct 25, 2006 7.930 8.440 7.930 8.010 24,198 +0.07(+0.88%)
Oct 24, 2006 7.620 7.940 7.530 7.940 5,376 +0.28(+3.66%)
Oct 23, 2006 7.540 7.680 7.460 7.660 16,221 +0.33(+4.50%)
Oct 20, 2006 7.210 7.520 7.200 7.330 7,722 +0.10(+1.38%)
Oct 19, 2006 7.350 7.490 7.230 7.230 6,040 -0.27(-3.60%)
Oct 18, 2006 7.590 7.590 7.460 7.500 8,117 +0.00(+0.00%)
Oct 17, 2006 7.540 7.540 7.450 7.500 2,200 -0.05(-0.66%)
Oct 16, 2006 7.264 7.580 7.264 7.550 9,787 +0.00(+0.00%)
Oct 13, 2006 7.230 7.740 7.230 7.550 5,124 +0.26(+3.57%)
Oct 12, 2006 7.210 7.290 7.170 7.290 4,950 +0.06(+0.83%)
Oct 11, 2006 7.190 7.250 7.150 7.230 13,100 +0.03(+0.42%)
Oct 10, 2006 7.212 7.320 7.154 7.200 13,032 -0.10(-1.37%)
Oct 09, 2006 7.170 7.490 7.150 7.300 19,948 +0.10(+1.39%)
Oct 06, 2006 7.250 7.310 7.200 7.200 3,024 +0.00(+0.00%)
Oct 05, 2006 7.000 7.250 7.000 7.200 9,400 -0.05(-0.69%)
Oct 04, 2006 7.490 7.680 7.170 7.250 26,590 -0.05(-0.68%)
Oct 03, 2006 7.200 7.580 7.150 7.300 24,579 -0.09(-1.22%)
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.