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 (%)
May 31, 2006 10.80 10.97 10.54 10.56 9,060 -0.44(-4.00%)
May 30, 2006 10.98 11.00 10.35 11.00 667 +0.35(+3.29%)
May 26, 2006 10.50 10.82 10.50 10.65 10,092 +0.10(+0.95%)
May 25, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 24, 2006 10.14 10.55 9.570 10.55 6,922 +0.40(+3.94%)
May 23, 2006 10.75 10.75 9.974 10.15 15,967 -0.74(-6.80%)
May 22, 2006 11.56 11.56 10.46 10.89 3,652 -0.86(-7.32%)
May 19, 2006 11.51 11.85 11.40 11.75 9,060 +0.16(+1.38%)
May 18, 2006 11.26 11.59 11.26 11.59 1,180 -0.16(-1.36%)
May 17, 2006 11.75 11.75 11.50 11.75 1,750 -0.37(-3.05%)
May 16, 2006 11.57 12.58 11.57 12.12 27,197 +0.12(+1.00%)
May 15, 2006 9.710 12.24 9.710 12.00 5,382 +0.10(+0.84%)
May 12, 2006 12.01 12.14 10.00 11.90 14,001 -0.30(-2.46%)
May 11, 2006 12.86 12.86 12.00 12.20 24,631 +0.01(+0.08%)
May 10, 2006 12.22 12.25 11.92 12.19 28,215 -0.02(-0.16%)
May 09, 2006 12.19 12.21 11.92 12.21 11,246 +0.33(+2.78%)
May 08, 2006 10.16 11.91 10.12 11.88 7,249 +1.71(+16.81%)
May 05, 2006 10.52 10.80 9.750 10.17 39,509 -0.63(-5.83%)
May 04, 2006 10.93 11.26 10.79 10.80 6,786 -0.47(-4.17%)
May 03, 2006 11.76 11.76 10.78 11.27 11,292 -0.44(-3.76%)
May 02, 2006 11.69 11.71 11.60 11.71 9,278 -0.01(-0.09%)
May 01, 2006 11.68 11.72 11.68 11.72 2,740 -0.03(-0.26%)
Apr 28, 2006 11.88 11.88 11.75 11.75 1,800 -0.06(-0.51%)
Apr 27, 2006 12.74 12.74 11.72 11.81 6,651 -0.31(-2.56%)
Apr 26, 2006 12.12 12.23 12.12 12.12 1,644 -0.23(-1.86%)
Apr 25, 2006 12.42 12.46 12.00 12.35 57,546 -0.07(-0.56%)
Apr 24, 2006 12.26 12.44 12.26 12.42 16,926 -0.21(-1.66%)
Apr 21, 2006 13.28 13.28 12.53 12.63 34,514 -0.24(-1.86%)
Apr 20, 2006 13.00 13.27 12.79 12.87 10,355 -0.13(-1.00%)
Apr 19, 2006 12.64 13.37 12.64 13.00 5,674 +0.01(+0.08%)
Apr 18, 2006 12.43 13.00 12.43 12.99 14,132 +0.25(+1.96%)
Apr 17, 2006 12.55 12.84 12.46 12.74 65,018 -0.25(-1.92%)
Apr 13, 2006 13.19 13.19 12.87 12.99 5,000 -0.34(-2.55%)
Apr 12, 2006 12.68 13.45 12.68 13.33 1,850 +0.13(+0.98%)
Apr 11, 2006 12.85 13.20 12.85 13.20 4,250 +0.35(+2.72%)
Apr 10, 2006 13.25 13.25 12.71 12.85 22,623 -0.36(-2.73%)
Apr 07, 2006 14.23 14.23 12.61 13.21 16,003 -0.30(-2.22%)
Apr 06, 2006 12.25 14.09 12.25 13.51 19,889 +1.01(+8.08%)
Apr 05, 2006 13.96 13.96 11.90 12.50 66,449 -0.70(-5.30%)
Apr 04, 2006 14.22 14.45 13.20 13.20 34,411 -1.26(-8.71%)
Apr 03, 2006 14.30 14.48 13.50 14.46 72,519 +0.46(+3.29%)
Mar 31, 2006 13.99 14.05 13.21 14.00 41,282 +0.90(+6.87%)
Mar 30, 2006 12.95 13.10 12.75 13.10 7,892 +0.40(+3.15%)
Mar 29, 2006 12.74 12.78 12.50 12.70 11,074 +0.08(+0.63%)
Mar 28, 2006 12.09 12.75 12.09 12.62 23,352 +0.29(+2.35%)
Mar 27, 2006 12.40 12.49 11.96 12.33 51,892 +0.03(+0.24%)
Mar 24, 2006 12.30 12.30 12.02 12.30 20,324 +0.15(+1.23%)
Mar 23, 2006 11.95 12.39 11.95 12.15 3,800 +0.12(+0.98%)
Mar 22, 2006 11.94 12.10 11.94 12.03 20,200 -0.07(-0.56%)
Mar 21, 2006 12.39 12.39 11.95 12.10 48,426 +0.10(+0.83%)
Mar 20, 2006 12.54 12.54 11.95 12.00 34,033 +0.03(+0.25%)
Mar 17, 2006 11.74 12.26 11.74 11.97 27,299 -0.06(-0.50%)
Mar 16, 2006 12.03 12.14 12.03 12.03 21,219 +0.01(+0.08%)
Mar 15, 2006 12.30 12.42 12.01 12.02 15,516 +0.06(+0.50%)
Mar 14, 2006 12.49 12.49 11.86 11.96 5,925 -0.07(-0.58%)
Mar 13, 2006 11.68 12.82 11.68 12.03 16,639 +0.11(+0.92%)
Mar 10, 2006 11.88 12.00 11.69 11.92 3,325 +0.24(+2.05%)
Mar 09, 2006 11.90 11.90 11.50 11.68 5,420 +0.08(+0.69%)
Mar 08, 2006 11.35 11.60 11.19 11.60 10,760 +0.12(+1.05%)
Mar 07, 2006 11.35 11.50 11.35 11.48 7,135 -0.02(-0.17%)
Mar 06, 2006 11.71 11.71 11.30 11.50 19,310 +0.14(+1.23%)
Mar 03, 2006 11.04 11.50 11.04 11.36 10,256 +0.08(+0.71%)
Mar 02, 2006 11.85 11.97 11.28 11.28 25,484 +0.08(+0.71%)
Mar 01, 2006 10.99 11.26 10.99 11.20 16,807 +0.47(+4.38%)
Feb 28, 2006 11.16 11.00 10.05 10.73 119,853 -0.43(-3.85%)
Feb 27, 2006 9.850 11.88 8.980 11.16 66,541 +1.26(+12.73%)
Feb 24, 2006 9.400 10.01 9.400 9.900 25,294 +0.50(+5.32%)
Feb 23, 2006 8.990 9.480 8.990 9.400 5,050 +0.15(+1.62%)
Feb 22, 2006 9.200 9.590 9.100 9.250 2,445 +0.08(+0.87%)
Feb 21, 2006 9.180 9.180 9.040 9.170 62,092 +0.00(+0.00%)
Feb 17, 2006 8.980 9.170 8.898 9.170 69,722 +0.31(+3.50%)
Feb 16, 2006 8.900 8.950 8.860 8.860 1,900 +0.11(+1.26%)
Feb 15, 2006 8.250 8.800 8.160 8.750 10,812 +0.15(+1.74%)
Feb 14, 2006 8.510 8.600 8.510 8.600 200 +0.10(+1.18%)
Feb 13, 2006 8.350 8.510 8.350 8.500 2,000 +0.15(+1.80%)
Feb 10, 2006 7.970 8.880 7.970 8.350 5,500 +0.25(+3.09%)
Feb 09, 2006 7.990 8.100 7.880 8.100 7,822 +0.17(+2.14%)
Feb 08, 2006 7.929 7.930 7.920 7.930 600 -0.07(-0.88%)
Feb 07, 2006 7.990 8.000 7.990 8.000 1,402 +0.11(+1.39%)
Feb 06, 2006 7.810 7.890 7.800 7.890 1,100 +0.06(+0.77%)
Feb 03, 2006 7.810 7.830 7.800 7.830 4,200 -0.17(-2.12%)
Feb 02, 2006 7.920 8.000 7.740 8.000 7,690 +0.04(+0.50%)
Feb 01, 2006 8.000 8.000 7.960 7.960 1,700 +0.05(+0.63%)
Jan 31, 2006 7.800 7.960 7.800 7.910 6,307 +0.07(+0.89%)
Jan 30, 2006 7.910 7.920 7.800 7.840 5,150 +0.07(+0.90%)
Jan 27, 2006 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Jan 26, 2006 7.970 7.970 7.750 7.770 7,475 -0.13(-1.65%)
Jan 25, 2006 7.800 8.010 7.800 7.900 6,896 -0.02(-0.25%)
Jan 24, 2006 7.920 8.100 7.900 7.920 6,030 -0.01(-0.13%)
Jan 23, 2006 7.850 8.000 7.710 7.930 13,706 +0.13(+1.67%)
Jan 20, 2006 7.800 7.800 7.800 7.800 730 +0.00(+0.00%)
Jan 19, 2006 7.810 7.810 7.720 7.800 2,655 -0.01(-0.13%)
Jan 18, 2006 7.750 7.820 7.700 7.810 5,527 +0.02(+0.24%)
Jan 17, 2006 7.900 7.940 7.500 7.791 3,496 -0.11(-1.38%)
Jan 13, 2006 7.500 7.930 7.500 7.900 109,598 +0.10(+1.28%)
Jan 12, 2006 7.650 7.800 7.650 7.800 5,700 +0.00(+0.00%)
Jan 11, 2006 7.900 7.950 7.750 7.800 22,750 -0.11(-1.39%)
Jan 10, 2006 7.810 7.950 7.800 7.910 13,900 +0.10(+1.28%)
Jan 09, 2006 7.750 7.900 7.750 7.810 12,290 +0.01(+0.13%)
Jan 06, 2006 7.870 7.880 7.520 7.800 25,169 +0.04(+0.52%)
Jan 05, 2006 7.590 7.850 7.590 7.760 6,510 +0.26(+3.47%)
Jan 04, 2006 7.490 7.600 7.290 7.500 8,500 +0.05(+0.67%)
Jan 03, 2006 7.940 7.950 7.450 7.450 35,043 -0.08(-1.02%)
Dec 30, 2005 7.301 7.600 7.301 7.527 5,750 +0.00(+0.04%)
Dec 29, 2005 7.850 7.850 7.100 7.524 3,325 -0.13(-1.65%)
Dec 28, 2005 7.730 7.840 7.520 7.650 31,300 -0.08(-1.03%)
Dec 27, 2005 8.290 8.290 7.300 7.730 37,700 +0.53(+7.36%)
Dec 23, 2005 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 22, 2005 7.200 7.250 7.200 7.200 283,120 -0.02(-0.28%)
Dec 21, 2005 7.110 7.440 7.100 7.220 6,225 +0.06(+0.82%)
Dec 20, 2005 7.120 7.180 7.120 7.161 1,250 -0.05(-0.67%)
Dec 19, 2005 7.320 7.479 7.200 7.210 6,966 +0.01(+0.14%)
Dec 16, 2005 7.760 7.760 7.200 7.200 13,700 -0.22(-2.96%)
Dec 15, 2005 7.610 7.740 7.420 7.420 18,775 +0.00(+0.00%)
Dec 14, 2005 7.680 7.750 7.410 7.420 12,411 -0.38(-4.87%)
Dec 13, 2005 7.400 7.890 7.390 7.800 8,117 +0.55(+7.59%)
Dec 12, 2005 7.210 7.250 7.160 7.250 4,330 -0.05(-0.68%)
Dec 09, 2005 7.040 7.390 7.040 7.300 9,540 +0.14(+1.96%)
Dec 08, 2005 7.200 7.400 7.160 7.160 14,000 +0.01(+0.14%)
Dec 07, 2005 7.120 7.150 7.110 7.150 6,800 +0.04(+0.56%)
Dec 06, 2005 7.110 7.120 7.010 7.110 6,800 +0.10(+1.43%)
Dec 05, 2005 7.200 7.200 7.010 7.010 2,020 +0.01(+0.14%)
Dec 02, 2005 6.800 7.000 6.800 7.000 7,463 +0.30(+4.48%)
Dec 01, 2005 6.700 6.710 6.610 6.700 4,238 +0.00(+0.00%)
Nov 30, 2005 6.270 6.700 6.250 6.700 19,516 +0.18(+2.76%)
Nov 29, 2005 6.510 6.730 5.900 6.520 13,099 +0.02(+0.31%)
Nov 28, 2005 6.680 6.750 6.500 6.500 3,638 -0.12(-1.81%)
Nov 25, 2005 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Nov 23, 2005 6.500 6.750 6.500 6.620 2,749 +0.04(+0.61%)
Nov 22, 2005 6.410 6.630 6.410 6.580 3,900 +0.13(+2.01%)
Nov 21, 2005 6.460 6.745 6.430 6.450 5,400 +0.00(+0.00%)
Nov 18, 2005 6.650 6.650 6.440 6.450 7,728 -0.09(-1.38%)
Nov 17, 2005 6.500 6.580 6.500 6.540 3,849 +0.06(+0.93%)
Nov 16, 2005 6.690 6.690 6.480 6.480 4,324 -0.13(-1.97%)
Nov 15, 2005 6.410 6.740 6.410 6.610 5,700 +0.01(+0.15%)
Nov 14, 2005 6.360 6.650 6.350 6.600 8,150 +0.20(+3.12%)
Nov 11, 2005 6.450 6.450 6.350 6.400 260,007 -0.06(-0.93%)
Nov 10, 2005 6.430 6.690 6.430 6.460 4,690 -0.05(-0.77%)
Nov 09, 2005 6.730 6.740 6.510 6.510 1,700 +0.00(+0.00%)
Nov 08, 2005 6.530 6.893 6.510 6.510 1,752 +0.11(+1.72%)
Nov 07, 2005 6.550 6.550 6.250 6.400 7,250 -0.10(-1.54%)
Nov 04, 2005 6.780 6.780 6.500 6.500 800 -0.31(-4.55%)
Nov 03, 2005 6.810 6.810 6.800 6.810 1,100 +0.05(+0.74%)
Nov 02, 2005 7.250 7.250 6.700 6.760 11,181 +0.26(+4.00%)
Nov 01, 2005 6.450 6.570 6.450 6.500 11,608 +0.00(+0.00%)
Oct 31, 2005 6.550 6.550 6.360 6.500 4,900 -0.13(-1.90%)
Oct 28, 2005 6.626 6.626 6.626 6.626 0 +0.00(+0.00%)
Oct 27, 2005 6.600 6.800 6.500 6.626 15,487 +0.06(+0.85%)
Oct 26, 2005 6.500 7.000 6.500 6.570 24,398 -0.02(-0.30%)
Oct 25, 2005 6.580 6.770 6.500 6.590 7,900 +0.09(+1.38%)
Oct 24, 2005 6.360 6.700 6.130 6.500 9,692 -0.23(-3.42%)
Oct 21, 2005 6.110 7.000 5.752 6.730 81,165 +0.62(+10.15%)
Oct 20, 2005 6.560 6.560 5.610 6.110 130,211 +0.26(+4.44%)
Oct 19, 2005 5.750 5.850 5.560 5.850 6,011 +0.17(+2.99%)
Oct 18, 2005 5.620 6.040 5.620 5.680 50,093 -0.18(-3.07%)
Oct 17, 2005 6.160 6.160 5.620 5.860 38,350 -0.24(-3.93%)
Oct 14, 2005 6.255 6.255 5.740 6.100 13,359 +0.05(+0.83%)
Oct 13, 2005 6.170 6.220 5.570 6.050 23,034 -0.15(-2.42%)
Oct 12, 2005 6.220 6.280 6.110 6.200 18,799 -0.05(-0.80%)
Oct 11, 2005 6.260 6.550 5.980 6.250 23,482 -0.25(-3.85%)
Oct 10, 2005 6.240 6.500 6.240 6.500 11,800 +0.21(+3.34%)
Oct 07, 2005 6.000 6.500 6.000 6.290 6,126 +0.29(+4.83%)
Oct 06, 2005 6.350 6.350 6.000 6.000 4,360 -0.35(-5.51%)
Oct 05, 2005 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 04, 2005 6.880 6.890 6.350 6.350 11,643 -0.15(-2.31%)
Oct 03, 2005 6.800 6.950 6.200 6.500 72,579 -0.30(-4.41%)
Sep 30, 2005 6.780 6.800 6.760 6.800 5,300 +0.00(+0.00%)
Sep 29, 2005 6.750 6.800 6.720 6.800 1,270 +0.00(+0.00%)
Sep 28, 2005 6.950 6.950 6.800 6.800 25,600 -0.05(-0.73%)
Sep 27, 2005 6.990 6.990 6.810 6.850 69,900 -0.12(-1.72%)
Sep 26, 2005 7.040 7.040 6.840 6.970 70,600 -0.11(-1.55%)
Sep 23, 2005 7.080 7.200 6.990 7.080 5,400 +0.03(+0.43%)
Sep 22, 2005 8.000 8.000 6.800 7.050 64,868 -0.12(-1.67%)
Sep 21, 2005 7.270 7.330 7.000 7.170 147,928 -0.19(-2.58%)
Sep 20, 2005 7.360 7.360 7.360 7.360 100 +0.09(+1.24%)
Sep 19, 2005 7.300 7.300 6.710 7.270 7,351 +0.01(+0.14%)
Sep 16, 2005 7.160 7.300 7.160 7.260 6,800 +0.09(+1.26%)
Sep 15, 2005 7.180 7.220 7.150 7.170 4,436 +0.00(+0.00%)
Sep 14, 2005 7.390 7.390 7.170 7.170 4,500 -0.01(-0.14%)
Sep 13, 2005 7.440 7.440 7.180 7.180 200 -0.26(-3.49%)
Sep 12, 2005 7.440 7.440 7.440 7.440 487 +0.00(+0.00%)
Sep 09, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Sep 08, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Sep 07, 2005 7.500 7.620 7.320 7.440 6,269 +0.11(+1.50%)
Sep 06, 2005 6.990 7.330 6.990 7.330 4,169 +0.34(+4.86%)
Sep 02, 2005 7.000 7.120 6.830 6.990 4,786 -0.01(-0.14%)
Sep 01, 2005 7.060 7.060 6.890 7.000 3,800 -0.35(-4.76%)
Aug 31, 2005 7.340 7.370 7.340 7.350 400 -0.15(-2.00%)
Aug 30, 2005 7.520 7.520 7.300 7.500 5,896 -0.01(-0.13%)
Aug 29, 2005 6.850 7.510 6.850 7.510 11,300 +0.44(+6.22%)
Aug 26, 2005 7.000 7.070 7.000 7.070 135,630 +0.08(+1.14%)
Aug 25, 2005 7.270 7.270 6.880 6.990 1,800 -0.05(-0.71%)
Aug 24, 2005 7.150 7.150 6.910 7.040 3,798 +0.05(+0.72%)
Aug 23, 2005 7.000 7.000 6.570 6.990 11,947 -0.19(-2.65%)
Aug 22, 2005 7.250 7.250 7.060 7.180 1,769 +0.18(+2.57%)
Aug 19, 2005 7.880 7.880 7.000 7.000 8,004 -0.54(-7.16%)
Aug 18, 2005 7.320 7.554 7.320 7.540 1,200 +0.23(+3.15%)
Aug 17, 2005 7.474 7.500 7.300 7.310 14,590 -0.19(-2.53%)
Aug 16, 2005 7.500 7.500 7.500 7.500 800 +0.00(+0.00%)
Aug 15, 2005 7.540 7.540 7.300 7.500 2,150 -0.14(-1.83%)
Aug 12, 2005 7.530 7.650 7.530 7.640 3,900 -0.04(-0.52%)
Aug 11, 2005 7.300 7.680 7.300 7.680 7,541 +0.27(+3.64%)
Aug 10, 2005 7.500 7.500 7.300 7.410 4,550 -0.14(-1.85%)
Aug 09, 2005 7.800 7.800 7.550 7.550 700 +0.13(+1.77%)
Aug 08, 2005 8.150 8.150 7.300 7.419 20,425 -0.24(-3.10%)
Aug 05, 2005 7.600 8.000 7.500 7.656 3,550 -0.41(-5.13%)
Aug 04, 2005 7.800 8.070 7.800 8.070 2,765 -0.10(-1.22%)
Aug 03, 2005 8.120 8.170 8.090 8.170 600 -0.08(-0.97%)
Aug 02, 2005 7.970 8.250 7.970 8.250 8,000 +0.10(+1.23%)
Aug 01, 2005 8.100 8.150 7.990 8.150 36,900 +0.16(+2.00%)
Jul 29, 2005 8.040 8.050 7.960 7.990 52,421 -0.06(-0.75%)
Jul 28, 2005 8.020 8.050 8.000 8.050 13,600 +0.05(+0.63%)
Jul 27, 2005 8.010 8.040 7.960 8.000 35,400 +0.03(+0.38%)
Jul 26, 2005 8.010 8.060 7.790 7.970 22,700 -0.04(-0.50%)
Jul 25, 2005 8.010 8.300 8.010 8.010 1,300 +0.01(+0.12%)
Jul 22, 2005 8.110 8.110 7.960 8.000 5,519 -0.21(-2.56%)
Jul 21, 2005 8.010 8.210 8.000 8.210 5,900 +0.21(+2.63%)
Jul 20, 2005 8.030 8.050 7.900 8.000 22,800 -0.15(-1.84%)
Jul 19, 2005 7.950 8.250 7.950 8.150 14,750 +0.21(+2.64%)
Jul 18, 2005 7.720 8.000 7.720 7.940 36,225 -0.01(-0.13%)
Jul 15, 2005 8.120 8.170 7.950 7.950 21,740 +0.00(+0.00%)
Jul 14, 2005 7.944 8.010 7.910 7.950 63,652 -0.04(-0.50%)
Jul 13, 2005 8.000 8.010 7.900 7.990 24,920 -0.26(-3.15%)
Jul 12, 2005 8.130 8.250 8.130 8.250 3,167 +0.01(+0.12%)
Jul 11, 2005 8.050 8.240 8.020 8.240 7,209 -0.06(-0.72%)
Jul 08, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 07, 2005 7.440 8.300 7.440 8.300 8,600 +0.73(+9.64%)
Jul 06, 2005 7.480 7.570 7.480 7.570 300 +0.11(+1.47%)
Jul 05, 2005 7.510 7.510 7.320 7.460 8,700 -0.04(-0.53%)
Jul 01, 2005 7.750 7.750 7.500 7.500 2,200 -0.34(-4.32%)
Jun 30, 2005 7.900 7.900 7.751 7.839 2,100 -0.00(-0.01%)
Jun 29, 2005 7.500 7.990 7.500 7.840 850 -0.15(-1.88%)
Jun 28, 2005 8.010 8.250 7.750 7.990 8,671 +0.08(+1.01%)
Jun 27, 2005 8.010 8.010 7.510 7.910 4,500 -0.09(-1.12%)
Jun 24, 2005 8.000 8.000 7.990 8.000 227,420 +0.00(+0.00%)
Jun 23, 2005 8.500 8.510 7.840 8.000 29,009 -0.30(-3.61%)
Jun 22, 2005 8.750 8.750 8.000 8.300 5,453 +0.16(+1.97%)
Jun 21, 2005 8.184 8.600 8.030 8.140 19,900 -0.25(-2.98%)
Jun 20, 2005 8.900 8.900 8.290 8.390 17,800 -0.38(-4.33%)
Jun 17, 2005 8.400 8.800 8.350 8.770 17,100 +0.52(+6.30%)
Jun 16, 2005 8.000 8.250 8.000 8.250 16,800 +0.30(+3.77%)
Jun 15, 2005 7.846 7.970 7.846 7.950 6,557 +0.10(+1.27%)
Jun 14, 2005 7.890 7.940 7.650 7.850 7,252 -0.10(-1.26%)
Jun 13, 2005 7.700 8.010 7.700 7.950 9,492 +0.15(+1.92%)
Jun 10, 2005 7.850 7.850 7.640 7.800 3,705 -0.04(-0.51%)
Jun 09, 2005 7.500 7.840 7.500 7.840 5,000 +0.34(+4.53%)
Jun 08, 2005 7.780 8.020 7.260 7.500 80,977 -0.25(-3.23%)
Jun 07, 2005 7.420 7.750 7.410 7.750 5,300 +0.30(+4.03%)
Jun 06, 2005 7.560 7.910 7.250 7.450 10,002 -0.50(-6.29%)
Jun 03, 2005 7.830 7.950 7.600 7.950 4,800 +0.05(+0.63%)
Jun 02, 2005 7.900 7.900 7.900 7.900 0 +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.