Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.200 -0.140 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2011 2.970 3.072 2.935 3.072 26,506 +0.05(+1.72%)
Jun 29, 2011 3.050 3.070 2.970 3.020 24,210 +0.01(+0.33%)
Jun 28, 2011 3.100 3.100 3.010 3.010 10,074 -0.05(-1.63%)
Jun 27, 2011 3.100 3.102 3.060 3.060 19,081 -0.04(-1.29%)
Jun 24, 2011 3.040 3.100 3.010 3.100 15,015 +0.08(+2.65%)
Jun 23, 2011 3.070 3.070 2.900 3.020 20,401 +0.01(+0.33%)
Jun 22, 2011 3.060 3.080 3.010 3.010 22,838 -0.02(-0.66%)
Jun 21, 2011 3.000 3.150 3.000 3.030 13,706 +0.03(+1.00%)
Jun 20, 2011 3.000 3.070 2.980 3.000 5,488 +0.01(+0.33%)
Jun 17, 2011 3.190 3.190 2.940 2.990 14,138 -0.19(-5.97%)
Jun 16, 2011 3.020 3.180 3.020 3.180 46,279 +0.07(+2.25%)
Jun 15, 2011 3.210 3.280 3.050 3.110 14,718 -0.09(-2.81%)
Jun 14, 2011 3.370 3.370 3.190 3.200 24,961 -0.14(-4.19%)
Jun 13, 2011 3.330 3.410 3.310 3.340 5,510 -0.07(-2.05%)
Jun 10, 2011 3.380 3.460 3.250 3.410 19,434 +0.04(+1.19%)
Jun 09, 2011 3.340 3.490 3.270 3.370 25,839 +0.05(+1.51%)
Jun 08, 2011 3.230 3.405 3.120 3.320 62,671 +0.05(+1.68%)
Jun 07, 2011 3.170 3.270 3.150 3.265 8,925 +0.04(+1.40%)
Jun 06, 2011 3.330 3.360 3.220 3.220 39,878 -0.19(-5.57%)
Jun 03, 2011 3.260 3.430 3.260 3.410 13,397 -0.17(-4.75%)
May 24, 2011 3.480 3.650 3.480 3.580 26,160 +0.09(+2.58%)
May 23, 2011 3.540 3.540 3.450 3.490 2,232 -0.05(-1.41%)
May 20, 2011 3.550 3.670 3.500 3.540 17,660 -0.01(-0.28%)
May 19, 2011 3.850 3.880 3.520 3.550 17,600 -0.35(-8.97%)
May 18, 2011 3.890 4.000 3.710 3.900 15,390 -0.04(-1.04%)
May 17, 2011 3.970 4.000 3.760 3.941 9,960 -0.05(-1.23%)
May 16, 2011 3.970 3.990 3.870 3.990 8,944 -0.00(-0.08%)
May 13, 2011 3.840 4.000 3.740 3.993 17,123 +0.20(+5.36%)
May 12, 2011 3.800 3.950 3.775 3.790 7,255 -0.05(-1.30%)
May 11, 2011 3.910 3.910 3.800 3.840 8,227 -0.05(-1.29%)
May 10, 2011 3.820 3.950 3.780 3.890 13,325 +0.05(+1.30%)
May 09, 2011 3.840 3.840 3.720 3.840 11,010 +0.06(+1.59%)
May 06, 2011 3.850 3.880 3.780 3.780 11,653 -0.02(-0.53%)
May 05, 2011 3.750 3.880 3.610 3.800 35,250 +0.09(+2.43%)
May 04, 2011 3.610 3.790 3.520 3.710 16,411 +0.11(+3.06%)
May 03, 2011 3.580 3.610 3.450 3.600 9,016 +0.18(+5.26%)
May 02, 2011 3.420 3.550 3.400 3.420 13,646 -0.07(-2.01%)
Apr 29, 2011 3.550 3.550 3.410 3.490 25,976 -0.01(-0.29%)
Apr 28, 2011 3.660 3.740 3.500 3.500 16,676 -0.13(-3.58%)
Apr 27, 2011 3.860 3.890 3.610 3.630 34,147 -0.29(-7.40%)
Apr 26, 2011 3.590 3.920 3.570 3.920 7,306 +0.31(+8.59%)
Apr 25, 2011 3.670 3.739 3.610 3.610 32,824 -0.11(-2.96%)
Apr 21, 2011 3.740 3.860 3.688 3.720 31,773 -0.05(-1.32%)
Apr 20, 2011 3.870 3.900 3.730 3.770 35,956 -0.06(-1.57%)
Apr 19, 2011 4.030 4.091 3.730 3.830 28,793 -0.18(-4.49%)
Apr 18, 2011 4.080 4.080 3.960 4.010 5,157 +0.08(+2.03%)
Apr 15, 2011 3.900 4.023 3.900 3.930 7,535 -0.07(-1.75%)
Apr 14, 2011 4.210 4.250 3.900 4.000 14,986 -0.26(-6.10%)
Apr 13, 2011 4.200 4.469 4.050 4.260 42,288 +0.04(+0.95%)
Apr 12, 2011 4.030 4.800 4.000 4.220 146,199 +0.16(+3.84%)
Apr 11, 2011 3.860 4.089 3.860 4.064 13,622 +0.07(+1.85%)
Apr 08, 2011 4.050 4.300 3.800 3.990 55,995 -0.11(-2.68%)
Apr 07, 2011 3.680 4.160 3.680 4.100 22,068 +0.31(+8.15%)
Apr 06, 2011 3.810 3.880 3.731 3.791 4,088 -0.03(-0.76%)
Apr 05, 2011 3.860 3.930 3.820 3.820 2,450 -0.13(-3.29%)
Apr 04, 2011 4.000 4.010 3.890 3.950 11,823 +0.01(+0.28%)
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.