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, 2010 2.500 2.500 2.400 2.435 15,369 -0.02(-1.02%)
Mar 30, 2010 2.550 2.570 2.450 2.460 900 -0.10(-3.91%)
Mar 29, 2010 2.650 2.670 2.525 2.560 6,837 -0.05(-1.92%)
Mar 26, 2010 2.610 2.710 2.600 2.610 22,358 +0.01(+0.38%)
Mar 25, 2010 2.580 2.650 2.480 2.600 2,494 +0.04(+1.56%)
Mar 24, 2010 2.560 2.640 2.550 2.560 2,624 -0.11(-4.12%)
Mar 23, 2010 2.630 2.670 2.590 2.670 1,912 +0.08(+3.09%)
Mar 22, 2010 2.690 2.690 2.590 2.590 2,477 -0.11(-4.07%)
Mar 19, 2010 2.610 2.700 2.560 2.700 26,099 +0.00(+0.00%)
Mar 18, 2010 2.600 2.700 2.600 2.700 1,525 +0.03(+1.12%)
Mar 17, 2010 2.520 2.670 2.520 2.670 370 -0.03(-1.11%)
Mar 16, 2010 2.650 2.740 2.600 2.700 8,841 +0.00(+0.00%)
Mar 15, 2010 2.450 2.700 2.435 2.700 5,751 +0.21(+8.43%)
Mar 12, 2010 2.670 2.700 2.490 2.490 9,143 -0.22(-8.29%)
Mar 11, 2010 2.550 2.730 2.535 2.715 6,315 +0.01(+0.56%)
Mar 10, 2010 2.700 2.720 2.630 2.700 11,548 +0.00(+0.00%)
Mar 09, 2010 2.740 2.750 2.540 2.700 6,878 +0.01(+0.55%)
Mar 08, 2010 2.750 2.850 2.680 2.685 15,144 -0.06(-2.36%)
Mar 05, 2010 2.750 2.750 2.700 2.750 8,564 -0.15(-5.17%)
Mar 04, 2010 2.600 2.900 2.590 2.900 8,632 +0.30(+11.54%)
Mar 03, 2010 2.540 2.600 2.540 2.600 1,756 +0.20(+8.33%)
Mar 02, 2010 2.450 2.480 2.400 2.400 1,987 -0.13(-5.14%)
Mar 01, 2010 2.340 2.870 2.300 2.530 32,116 +0.07(+2.85%)
Feb 26, 2010 2.590 2.590 2.330 2.460 7,200 -0.04(-1.60%)
Feb 24, 2010 2.490 2.500 2.500 2.500 26,100 +0.05(+2.04%)
Feb 23, 2010 2.240 2.500 2.240 2.450 16,538 +0.03(+1.24%)
Feb 22, 2010 2.420 2.450 2.340 2.420 5,140 -0.02(-0.82%)
Feb 19, 2010 2.290 2.540 2.230 2.440 12,650 +0.19(+8.44%)
Feb 18, 2010 2.230 2.250 2.220 2.250 23,760 +0.00(+0.00%)
Feb 17, 2010 2.277 2.350 2.240 2.250 2,578 -0.03(-1.32%)
Feb 16, 2010 2.230 2.300 2.230 2.280 5,159 +0.16(+7.55%)
Feb 12, 2010 2.150 2.120 2.120 2.120 24,800 -0.02(-1.12%)
Feb 11, 2010 2.180 2.200 2.144 2.144 5,412 -0.04(-1.65%)
Feb 10, 2010 2.137 2.200 2.137 2.180 3,210 +0.09(+4.31%)
Feb 09, 2010 2.055 2.270 2.030 2.090 52,574 -0.05(-2.34%)
Feb 08, 2010 2.205 2.205 2.111 2.140 6,038 -0.03(-1.38%)
Feb 05, 2010 2.210 2.250 2.050 2.170 100,367 -0.08(-3.56%)
Feb 04, 2010 2.320 2.320 2.200 2.250 8,337 -0.13(-5.46%)
Feb 03, 2010 2.440 2.450 2.370 2.380 9,569 -0.10(-4.03%)
Feb 02, 2010 2.500 2.500 2.400 2.480 20,801 -0.02(-0.80%)
Feb 01, 2010 2.400 2.500 2.400 2.500 1,000 +0.06(+2.46%)
Jan 29, 2010 2.510 2.510 2.440 2.440 1,075 -0.03(-1.18%)
Jan 28, 2010 2.510 2.510 2.340 2.469 7,072 -0.05(-2.02%)
Jan 27, 2010 2.510 2.520 2.280 2.520 19,750 -0.08(-3.08%)
Jan 26, 2010 2.700 2.786 2.500 2.600 25,053 -0.20(-7.14%)
Jan 25, 2010 2.680 2.810 2.680 2.800 4,650 +0.05(+1.82%)
Jan 22, 2010 2.700 2.750 2.700 2.750 10,300 +0.05(+1.85%)
Jan 21, 2010 2.660 2.700 2.660 2.700 3,748 +0.04(+1.49%)
Jan 20, 2010 2.650 2.730 2.600 2.660 22,709 -0.04(-1.47%)
Jan 19, 2010 2.660 2.830 2.660 2.700 11,742 -0.03(-1.10%)
Jan 15, 2010 2.780 2.730 2.730 2.730 1,900 -0.14(-4.88%)
Jan 13, 2010 2.870 2.870 2.870 2.870 100 -0.01(-0.47%)
Jan 12, 2010 2.850 2.890 2.828 2.884 4,400 +0.18(+6.80%)
Jan 11, 2010 2.770 2.770 2.680 2.700 12,400 -0.10(-3.57%)
Jan 08, 2010 2.830 2.870 2.770 2.800 2,825 +0.04(+1.45%)
Jan 07, 2010 2.740 2.870 2.660 2.760 2,800 -0.11(-3.83%)
Jan 06, 2010 2.800 2.930 2.790 2.870 4,600 +0.07(+2.51%)
Jan 05, 2010 2.800 2.800 2.787 2.800 2,006 -0.05(-1.77%)
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.