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 (%)
Jun 30, 2014 6.490 6.910 6.390 6.770 233,869 +0.25(+3.83%)
Jun 27, 2014 5.980 6.600 5.940 6.520 2,050,479 +0.49(+8.13%)
Jun 26, 2014 6.070 6.220 5.980 6.030 61,304 -0.06(-0.99%)
Jun 25, 2014 5.970 6.290 5.830 6.090 76,516 +0.07(+1.16%)
Jun 24, 2014 6.200 6.390 5.950 6.020 95,708 -0.16(-2.59%)
Jun 23, 2014 6.340 6.430 6.050 6.180 110,830 -0.11(-1.75%)
Jun 20, 2014 6.710 6.830 6.210 6.290 158,695 -0.38(-5.63%)
Jun 19, 2014 6.330 6.670 6.270 6.665 59,680 +0.33(+5.29%)
Jun 18, 2014 6.000 6.670 5.980 6.330 114,363 +0.30(+4.98%)
Jun 17, 2014 5.980 6.210 5.960 6.030 81,782 +0.03(+0.50%)
Jun 16, 2014 5.980 6.040 5.720 6.000 74,389 +0.01(+0.17%)
Jun 13, 2014 6.260 6.350 5.960 5.990 63,363 -0.23(-3.70%)
Jun 12, 2014 6.240 6.280 6.035 6.220 48,416 -0.06(-0.96%)
Jun 11, 2014 6.100 6.280 5.979 6.280 46,424 +0.11(+1.78%)
Jun 10, 2014 6.100 6.230 6.100 6.170 25,969 +0.27(+4.58%)
Jun 06, 2014 5.780 5.910 5.400 5.900 42,868 +0.18(+3.15%)
Jun 05, 2014 5.620 5.930 5.400 5.720 62,768 +0.09(+1.60%)
Jun 04, 2014 5.550 5.680 5.440 5.630 35,999 +0.03(+0.54%)
Jun 03, 2014 5.670 5.670 5.470 5.600 81,768 -0.10(-1.75%)
Jun 02, 2014 5.710 5.790 5.560 5.700 70,988 -0.02(-0.35%)
May 30, 2014 5.770 5.790 5.520 5.720 62,857 -0.02(-0.35%)
May 29, 2014 5.670 5.780 5.580 5.740 32,974 +0.12(+2.14%)
May 28, 2014 5.800 5.900 5.600 5.620 65,237 -0.22(-3.77%)
May 27, 2014 5.620 5.840 5.380 5.840 51,839 +0.30(+5.42%)
May 23, 2014 5.460 5.540 5.540 5.540 34,900 +0.08(+1.47%)
May 22, 2014 5.320 5.530 5.300 5.460 34,859 +0.18(+3.41%)
May 21, 2014 5.460 5.510 5.250 5.280 66,551 -0.20(-3.65%)
May 20, 2014 5.610 5.660 5.470 5.480 85,570 -0.10(-1.88%)
May 19, 2014 5.350 5.720 5.350 5.585 41,217 +0.24(+4.39%)
May 16, 2014 5.260 5.360 5.150 5.350 89,628 +0.07(+1.33%)
May 15, 2014 5.460 5.500 5.230 5.280 86,640 -0.23(-4.17%)
May 14, 2014 5.800 5.800 5.450 5.510 87,125 -0.34(-5.81%)
May 13, 2014 5.690 5.940 5.690 5.850 96,493 +0.16(+2.81%)
May 12, 2014 5.330 5.850 5.330 5.690 97,197 +0.41(+7.77%)
May 09, 2014 5.120 5.320 5.000 5.280 48,080 +0.16(+3.13%)
May 08, 2014 5.106 5.250 5.100 5.120 49,595 +0.00(+0.00%)
May 07, 2014 5.130 5.150 4.970 5.120 78,678 +0.02(+0.39%)
May 06, 2014 5.120 5.209 5.100 5.100 45,052 -0.06(-1.16%)
May 05, 2014 5.200 5.260 5.110 5.160 19,997 -0.11(-2.09%)
May 02, 2014 5.470 5.470 5.250 5.270 32,403 -0.19(-3.48%)
May 01, 2014 5.600 5.600 5.400 5.460 85,079 -0.15(-2.67%)
Apr 30, 2014 5.570 5.650 5.508 5.610 39,756 +0.03(+0.54%)
Apr 29, 2014 5.680 5.680 5.460 5.580 76,176 -0.06(-1.06%)
Apr 28, 2014 5.980 5.980 5.620 5.640 89,440 -0.02(-0.35%)
Apr 25, 2014 5.780 5.800 5.610 5.660 124,338 -0.16(-2.75%)
Apr 24, 2014 5.790 5.880 5.740 5.820 60,164 +0.07(+1.22%)
Apr 23, 2014 5.750 5.810 5.730 5.750 53,247 -0.02(-0.35%)
Apr 22, 2014 5.640 5.820 5.530 5.770 67,048 +0.11(+1.94%)
Apr 21, 2014 5.760 5.760 5.560 5.660 39,364 -0.05(-0.88%)
Apr 17, 2014 5.310 5.710 5.710 5.710 114,700 +0.36(+6.73%)
Apr 16, 2014 5.050 5.360 4.970 5.350 135,483 +0.33(+6.57%)
Apr 15, 2014 5.180 5.380 4.960 5.020 46,846 -0.16(-3.09%)
Apr 14, 2014 5.210 5.480 5.100 5.180 46,397 +0.06(+1.17%)
Apr 11, 2014 5.080 5.310 5.020 5.120 52,055 -0.06(-1.16%)
Apr 10, 2014 5.450 5.460 5.050 5.180 104,692 -0.25(-4.60%)
Apr 09, 2014 5.500 5.530 5.380 5.430 60,746 -0.07(-1.27%)
Apr 08, 2014 5.750 5.750 5.380 5.500 72,035 -0.06(-1.08%)
Apr 07, 2014 5.660 5.725 5.520 5.560 75,442 -0.14(-2.46%)
Apr 04, 2014 5.990 5.990 5.660 5.700 102,718 -0.25(-4.20%)
Apr 03, 2014 5.940 5.980 5.860 5.950 82,752 -0.04(-0.67%)
Apr 02, 2014 6.010 6.030 5.900 5.990 94,703 +0.03(+0.50%)
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.