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

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 7.550 7.850 7.550 7.790 8,888 +0.36(+4.85%)
May 27, 2005 7.350 7.430 7.350 7.430 536 +0.03(+0.41%)
May 26, 2005 7.300 7.440 7.300 7.400 1,210 -0.07(-0.94%)
May 25, 2005 7.250 7.508 7.250 7.470 57,604 -0.10(-1.32%)
May 24, 2005 7.419 7.570 7.370 7.570 1,500 +0.22(+2.99%)
May 23, 2005 7.240 7.350 7.200 7.350 1,000 +0.19(+2.65%)
May 20, 2005 7.081 7.160 7.081 7.160 800 -0.04(-0.56%)
May 19, 2005 7.210 7.262 7.050 7.200 5,950 -0.05(-0.69%)
May 18, 2005 7.150 7.840 7.150 7.250 8,400 +0.05(+0.69%)
May 17, 2005 6.700 7.240 6.700 7.200 8,457 +0.21(+3.00%)
May 16, 2005 7.050 7.300 3.060 6.990 75,575 -0.26(-3.59%)
May 13, 2005 7.850 7.850 7.100 7.250 8,915 +0.00(+0.00%)
May 12, 2005 7.850 7.850 7.230 7.250 123,000 +0.08(+1.12%)
May 11, 2005 7.170 7.170 7.170 7.170 2,479 +0.00(+0.00%)
May 10, 2005 7.070 7.290 7.061 7.170 1,400 -0.04(-0.55%)
May 09, 2005 7.290 7.300 7.100 7.210 3,000 -0.02(-0.28%)
May 06, 2005 7.200 7.230 7.050 7.230 1,030 +0.00(+0.00%)
May 05, 2005 7.390 7.520 7.000 7.230 4,500 -0.02(-0.28%)
May 04, 2005 7.590 7.610 7.200 7.250 161,900 -0.33(-4.35%)
May 03, 2005 7.580 7.580 7.580 7.580 0 +0.00(+0.00%)
May 02, 2005 7.590 7.590 7.560 7.580 500 -0.26(-3.32%)
Apr 29, 2005 7.830 7.840 7.720 7.840 800 +0.23(+3.02%)
Apr 28, 2005 7.640 7.640 7.610 7.610 360 -0.02(-0.26%)
Apr 27, 2005 7.550 7.650 7.550 7.630 300 +0.12(+1.60%)
Apr 26, 2005 7.320 7.540 7.310 7.510 2,525 +0.01(+0.13%)
Apr 25, 2005 7.510 7.510 7.500 7.500 2,800 -0.08(-1.06%)
Apr 22, 2005 7.500 7.580 7.250 7.580 26,570 +0.41(+5.72%)
Apr 21, 2005 7.110 7.200 7.061 7.170 2,265 +0.07(+0.99%)
Apr 20, 2005 7.000 7.100 7.000 7.100 9,855 -0.41(-5.46%)
Apr 19, 2005 7.580 7.600 7.500 7.510 3,058 +0.03(+0.40%)
Apr 18, 2005 7.000 7.490 7.000 7.480 7,775 +0.05(+0.67%)
Apr 15, 2005 7.400 7.500 7.290 7.430 5,400 -0.05(-0.66%)
Apr 14, 2005 7.080 7.480 7.000 7.479 8,517 +0.28(+3.87%)
Apr 13, 2005 7.200 7.300 7.150 7.200 14,818 +0.17(+2.42%)
Apr 12, 2005 6.160 7.050 6.160 7.030 15,641 +0.04(+0.57%)
Apr 11, 2005 6.990 7.000 6.900 6.990 6,000 -0.01(-0.14%)
Apr 08, 2005 6.989 7.000 6.989 7.000 300 +0.10(+1.45%)
Apr 07, 2005 6.810 6.900 6.810 6.900 700 +0.10(+1.47%)
Apr 06, 2005 6.830 6.830 6.800 6.800 1,000 -0.14(-2.02%)
Apr 05, 2005 6.890 6.940 6.890 6.940 725 +0.04(+0.58%)
Apr 04, 2005 6.840 6.990 6.760 6.900 1,700 +0.39(+5.99%)
Apr 01, 2005 6.750 7.030 6.500 6.510 10,400 -0.01(-0.15%)
Mar 31, 2005 6.200 7.210 6.200 6.520 46,105 -0.48(-6.86%)
Mar 30, 2005 7.000 7.050 6.190 7.000 15,600 +0.00(+0.00%)
Mar 29, 2005 7.160 7.180 7.000 7.000 3,700 -0.20(-2.78%)
Mar 28, 2005 7.190 7.290 7.080 7.200 4,100 -0.04(-0.55%)
Mar 24, 2005 7.169 7.490 6.400 7.240 10,900 +0.06(+0.84%)
Mar 23, 2005 6.000 7.180 6.000 7.180 6,530 +0.03(+0.42%)
Mar 22, 2005 7.100 7.250 7.070 7.150 7,585 +0.10(+1.42%)
Mar 21, 2005 7.050 7.180 6.474 7.050 14,019 -0.34(-4.60%)
Mar 18, 2005 7.389 7.390 6.980 7.390 7,250 +0.15(+2.07%)
Mar 17, 2005 7.240 7.240 7.240 7.240 0 +0.00(+0.00%)
Mar 16, 2005 7.440 7.450 7.210 7.240 10,926 -0.06(-0.82%)
Mar 15, 2005 7.320 7.440 6.900 7.300 16,001 +0.06(+0.83%)
Mar 14, 2005 7.250 7.250 7.110 7.240 400 +0.04(+0.56%)
Mar 11, 2005 7.030 7.250 6.870 7.200 7,600 +0.19(+2.71%)
Mar 10, 2005 7.000 7.750 7.000 7.010 8,623 +0.01(+0.14%)
Mar 09, 2005 6.990 7.000 6.890 7.000 12,540 +0.02(+0.29%)
Mar 08, 2005 6.750 7.010 6.630 6.980 38,800 -0.04(-0.57%)
Mar 07, 2005 6.550 7.100 6.480 7.020 46,439 -0.08(-1.13%)
Mar 04, 2005 7.190 7.370 6.990 7.100 17,500 -0.08(-1.11%)
Mar 03, 2005 7.210 7.240 7.180 7.180 3,448 +0.00(+0.00%)
Mar 02, 2005 6.000 7.290 6.000 7.180 8,748 -0.07(-0.97%)
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.