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

Pure Cycle Corp (NQ: PCYO )

9.030 -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2010 3.330 3.350 3.245 3.350 4,792 -0.02(-0.59%)
Oct 28, 2010 3.310 3.415 3.217 3.370 5,915 +0.10(+3.06%)
Oct 27, 2010 3.380 3.380 3.154 3.270 10,309 +0.10(+3.15%)
Oct 25, 2010 3.360 3.600 3.150 3.170 32,863 -0.13(-3.94%)
Oct 22, 2010 3.620 3.620 3.190 3.300 16,142 -0.32(-8.84%)
Oct 21, 2010 3.590 3.910 3.180 3.620 31,563 +0.09(+2.55%)
Oct 20, 2010 3.410 3.550 3.400 3.530 6,844 +0.19(+5.69%)
Oct 19, 2010 3.430 3.430 3.300 3.340 7,360 -0.07(-2.05%)
Oct 18, 2010 3.410 3.600 3.320 3.410 10,322 -0.07(-2.01%)
Oct 15, 2010 3.570 3.570 3.345 3.480 5,643 -0.04(-1.14%)
Oct 14, 2010 3.360 3.680 3.360 3.520 16,385 +0.16(+4.76%)
Oct 13, 2010 3.140 3.370 3.061 3.360 5,665 +0.18(+5.55%)
Oct 12, 2010 3.150 3.183 3.050 3.183 5,247 +0.00(+0.10%)
Oct 11, 2010 3.180 3.190 3.050 3.180 7,514 +0.00(+0.00%)
Oct 08, 2010 3.150 3.200 3.150 3.180 6,156 +0.05(+1.60%)
Oct 07, 2010 3.100 3.130 3.100 3.130 2,518 +0.02(+0.64%)
Oct 06, 2010 3.100 3.120 3.060 3.110 2,936 +0.05(+1.63%)
Oct 05, 2010 3.180 3.180 3.050 3.060 4,620 -0.07(-2.23%)
Oct 04, 2010 3.050 3.130 3.050 3.130 2,751 -0.03(-0.95%)
Oct 01, 2010 3.000 3.160 2.950 3.160 16,922 +0.36(+12.86%)
Sep 30, 2010 2.730 2.840 2.650 2.800 5,598 +0.08(+2.94%)
Sep 29, 2010 2.680 2.769 2.640 2.720 9,699 +0.03(+1.12%)
Sep 28, 2010 2.670 2.700 2.647 2.690 1,803 -0.01(-0.37%)
Sep 27, 2010 2.800 2.800 2.700 2.700 18,791 -0.10(-3.57%)
Sep 24, 2010 2.920 2.934 2.800 2.800 32,604 -0.13(-4.44%)
Sep 23, 2010 3.010 3.040 2.930 2.930 10,312 -0.09(-2.98%)
Sep 22, 2010 3.020 3.020 3.000 3.020 10,976 -0.01(-0.33%)
Sep 21, 2010 3.080 3.080 3.030 3.030 15,122 +0.02(+0.66%)
Sep 20, 2010 3.020 3.020 3.010 3.010 10,686 -0.07(-2.27%)
Sep 17, 2010 3.010 3.080 3.010 3.080 4,056 +0.07(+2.33%)
Sep 15, 2010 3.000 3.030 3.000 3.010 10,685 +0.00(+0.00%)
Sep 13, 2010 2.970 3.010 3.010 3.010 2,300 +0.00(+0.00%)
Sep 10, 2010 3.010 3.010 3.000 3.010 3,056 +0.01(+0.33%)
Sep 09, 2010 3.010 3.010 3.000 3.000 6,800 -0.04(-1.31%)
Sep 08, 2010 3.050 3.050 3.016 3.040 3,005 +0.04(+1.33%)
Sep 07, 2010 2.989 3.000 2.970 3.000 703 -0.04(-1.33%)
Sep 03, 2010 3.041 3.041 3.041 3.041 464 +0.04(+1.35%)
Sep 02, 2010 3.000 3.003 2.970 3.000 7,850 -0.02(-0.58%)
Sep 01, 2010 2.990 3.020 2.990 3.018 9,759 +0.01(+0.25%)
Aug 31, 2010 2.940 3.010 2.940 3.010 2,399 +0.07(+2.38%)
Aug 30, 2010 2.920 2.940 2.920 2.940 2,474 -0.01(-0.34%)
Aug 27, 2010 2.980 2.980 2.940 2.950 2,600 -0.01(-0.41%)
Aug 26, 2010 2.950 2.980 2.950 2.962 11,779 +0.01(+0.41%)
Aug 25, 2010 2.710 2.980 2.710 2.950 26,075 -0.05(-1.67%)
Aug 24, 2010 3.000 3.010 3.000 3.000 2,752 -0.01(-0.33%)
Aug 23, 2010 3.040 3.040 3.000 3.010 16,340 -0.00(-0.00%)
Aug 20, 2010 3.010 3.030 3.000 3.010 6,935 +0.01(+0.34%)
Aug 19, 2010 2.990 3.000 2.990 3.000 5,900 +0.09(+3.09%)
Aug 18, 2010 2.860 2.930 2.860 2.910 24,616 +0.01(+0.34%)
Aug 17, 2010 2.900 2.900 2.900 2.900 3,250 +0.00(+0.00%)
Aug 16, 2010 2.950 2.950 2.900 2.900 1,400 +0.00(+0.00%)
Aug 13, 2010 2.900 2.940 2.900 2.900 7,665 +0.00(+0.00%)
Aug 12, 2010 2.910 2.910 2.900 2.900 1,000 +0.04(+1.40%)
Aug 11, 2010 3.020 3.020 2.800 2.860 4,738 -0.14(-4.67%)
Aug 10, 2010 3.080 3.080 2.920 3.000 5,725 -0.08(-2.60%)
Aug 09, 2010 3.000 3.080 3.000 3.080 592 +0.08(+2.67%)
Aug 06, 2010 3.090 3.120 2.930 3.000 3,976 -0.07(-2.28%)
Aug 05, 2010 2.900 3.150 2.780 3.070 31,477 +0.31(+11.23%)
Aug 04, 2010 2.370 2.760 2.370 2.760 14,785 +0.36(+15.00%)
Aug 03, 2010 2.400 2.450 2.270 2.400 14,793 +0.00(+0.00%)
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.