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 (%)
Mar 31, 2006 13.99 14.05 13.21 14.00 41,282 +0.90(+6.87%)
Mar 30, 2006 12.95 13.10 12.75 13.10 7,892 +0.40(+3.15%)
Mar 29, 2006 12.74 12.78 12.50 12.70 11,074 +0.08(+0.63%)
Mar 28, 2006 12.09 12.75 12.09 12.62 23,352 +0.29(+2.35%)
Mar 27, 2006 12.40 12.49 11.96 12.33 51,892 +0.03(+0.24%)
Mar 24, 2006 12.30 12.30 12.02 12.30 20,324 +0.15(+1.23%)
Mar 23, 2006 11.95 12.39 11.95 12.15 3,800 +0.12(+0.98%)
Mar 22, 2006 11.94 12.10 11.94 12.03 20,200 -0.07(-0.56%)
Mar 21, 2006 12.39 12.39 11.95 12.10 48,426 +0.10(+0.83%)
Mar 20, 2006 12.54 12.54 11.95 12.00 34,033 +0.03(+0.25%)
Mar 17, 2006 11.74 12.26 11.74 11.97 27,299 -0.06(-0.50%)
Mar 16, 2006 12.03 12.14 12.03 12.03 21,219 +0.01(+0.08%)
Mar 15, 2006 12.30 12.42 12.01 12.02 15,516 +0.06(+0.50%)
Mar 14, 2006 12.49 12.49 11.86 11.96 5,925 -0.07(-0.58%)
Mar 13, 2006 11.68 12.82 11.68 12.03 16,639 +0.11(+0.92%)
Mar 10, 2006 11.88 12.00 11.69 11.92 3,325 +0.24(+2.05%)
Mar 09, 2006 11.90 11.90 11.50 11.68 5,420 +0.08(+0.69%)
Mar 08, 2006 11.35 11.60 11.19 11.60 10,760 +0.12(+1.05%)
Mar 07, 2006 11.35 11.50 11.35 11.48 7,135 -0.02(-0.17%)
Mar 06, 2006 11.71 11.71 11.30 11.50 19,310 +0.14(+1.23%)
Mar 03, 2006 11.04 11.50 11.04 11.36 10,256 +0.08(+0.71%)
Mar 02, 2006 11.85 11.97 11.28 11.28 25,484 +0.08(+0.71%)
Mar 01, 2006 10.99 11.26 10.99 11.20 16,807 +0.47(+4.38%)
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%)
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.