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

Pure Cycle Corp (NQ: PCYO )

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2007 7.620 7.730 7.620 7.640 5,950 +0.04(+0.53%)
May 30, 2007 7.590 7.630 7.280 7.600 10,840 -0.14(-1.81%)
May 29, 2007 7.410 7.870 7.410 7.740 21,920 +0.44(+6.03%)
May 25, 2007 7.100 7.370 6.920 7.300 43,193 +0.22(+3.11%)
May 24, 2007 6.740 7.120 6.740 7.080 375,771 -0.05(-0.70%)
May 23, 2007 7.000 7.150 7.000 7.130 259,400 +0.11(+1.57%)
May 22, 2007 7.080 7.210 7.000 7.020 110,874 -0.09(-1.27%)
May 21, 2007 7.030 7.110 7.020 7.110 6,860 +0.10(+1.48%)
May 18, 2007 7.006 7.006 7.006 7.006 1,000 +0.02(+0.23%)
May 17, 2007 7.110 7.110 6.990 6.990 1,550 -0.11(-1.55%)
May 16, 2007 7.140 7.140 7.100 7.100 27,320 +0.11(+1.57%)
May 15, 2007 7.050 7.050 6.940 6.990 2,000 -0.15(-2.10%)
May 14, 2007 7.095 7.140 7.030 7.140 1,380 +0.05(+0.71%)
May 11, 2007 7.150 7.230 7.090 7.090 4,400 -0.05(-0.70%)
May 10, 2007 7.070 7.140 6.910 7.140 2,900 +0.04(+0.56%)
May 09, 2007 7.000 7.180 7.000 7.100 2,100 +0.14(+2.01%)
May 08, 2007 7.100 7.100 6.960 6.960 2,300 -0.21(-2.93%)
May 07, 2007 6.750 7.320 6.750 7.170 23,752 +0.41(+6.07%)
May 04, 2007 6.730 6.940 6.660 6.760 13,375 -0.02(-0.29%)
May 03, 2007 6.610 7.330 6.470 6.780 88,796 +0.10(+1.50%)
May 02, 2007 6.800 6.990 6.678 6.680 39,130 -0.31(-4.43%)
May 01, 2007 7.130 7.130 6.950 6.990 77,700 -0.02(-0.29%)
Apr 30, 2007 7.300 7.380 6.930 7.010 49,464 -0.29(-3.97%)
Apr 27, 2007 7.680 7.800 7.220 7.300 31,659 -0.30(-3.95%)
Apr 26, 2007 7.577 7.654 7.560 7.600 5,142 +0.04(+0.53%)
Apr 25, 2007 7.850 7.850 7.480 7.560 8,700 -0.24(-3.08%)
Apr 24, 2007 7.680 7.820 7.646 7.800 6,884 +0.05(+0.65%)
Apr 23, 2007 7.960 7.960 7.600 7.750 11,270 -0.09(-1.15%)
Apr 20, 2007 7.700 7.910 7.540 7.840 27,762 +0.14(+1.82%)
Apr 19, 2007 8.050 8.050 7.610 7.700 45,783 -0.28(-3.51%)
Apr 18, 2007 8.250 8.350 7.980 7.980 30,408 -0.27(-3.27%)
Apr 17, 2007 8.250 8.250 8.250 8.250 200 +0.09(+1.10%)
Apr 16, 2007 8.000 8.160 8.000 8.160 2,283 +0.11(+1.36%)
Apr 13, 2007 8.050 8.051 8.050 8.051 350 +0.04(+0.46%)
Apr 12, 2007 8.000 8.020 7.980 8.014 5,685 -0.05(-0.57%)
Apr 11, 2007 8.060 8.060 8.060 8.060 0 +0.00(+0.00%)
Apr 10, 2007 8.000 8.060 8.000 8.060 1,400 +0.04(+0.50%)
Apr 09, 2007 7.910 8.120 7.910 8.020 4,176 -0.17(-2.08%)
Apr 05, 2007 8.250 8.320 8.190 8.190 2,950 -0.02(-0.24%)
Apr 04, 2007 8.060 8.230 8.000 8.210 27,364 -0.11(-1.32%)
Apr 03, 2007 8.000 8.320 8.000 8.320 4,200 +0.27(+3.35%)
Apr 02, 2007 8.050 8.070 8.050 8.050 6,400 +0.03(+0.37%)
Mar 30, 2007 8.040 8.050 8.000 8.020 3,800 -0.08(-0.99%)
Mar 29, 2007 8.150 8.194 8.100 8.100 1,700 -0.12(-1.46%)
Mar 28, 2007 8.090 8.270 8.050 8.220 12,853 +0.19(+2.37%)
Mar 27, 2007 8.190 8.190 8.000 8.030 9,046 -0.07(-0.86%)
Mar 26, 2007 8.010 8.480 8.010 8.100 42,140 -0.03(-0.37%)
Mar 23, 2007 8.190 8.300 8.130 8.130 3,386 -0.12(-1.45%)
Mar 22, 2007 8.430 8.430 8.210 8.250 6,224 -0.30(-3.51%)
Mar 21, 2007 8.420 8.550 8.300 8.550 9,135 +0.05(+0.59%)
Mar 20, 2007 8.480 8.700 8.480 8.500 4,077 +0.10(+1.19%)
Mar 19, 2007 8.010 8.470 8.010 8.400 8,567 +0.07(+0.84%)
Mar 16, 2007 8.300 8.400 8.300 8.330 64,730 +0.03(+0.36%)
Mar 15, 2007 8.260 8.356 8.160 8.300 8,221 +0.00(+0.00%)
Mar 14, 2007 8.400 8.480 8.250 8.300 7,033 -0.14(-1.66%)
Mar 13, 2007 8.500 8.480 8.130 8.440 27,435 -0.06(-0.71%)
Mar 12, 2007 8.440 8.590 8.440 8.500 8,299 -0.06(-0.70%)
Mar 09, 2007 8.510 8.710 8.500 8.560 6,760 +0.05(+0.59%)
Mar 08, 2007 8.420 8.530 8.210 8.510 2,272 -0.01(-0.12%)
Mar 07, 2007 8.400 8.550 8.400 8.520 1,203 +0.10(+1.19%)
Mar 06, 2007 8.290 8.420 8.200 8.420 3,518 -0.05(-0.59%)
Mar 05, 2007 8.280 8.650 8.230 8.470 9,425 +0.08(+0.95%)
Mar 02, 2007 8.380 8.470 8.320 8.390 7,623 -0.06(-0.71%)
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.