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 (%)
Jun 29, 2012 2.140 2.190 2.140 2.150 2,045 +0.04(+1.90%)
Jun 28, 2012 2.160 2.160 2.090 2.110 13,730 -0.09(-4.09%)
Jun 27, 2012 2.190 2.200 2.130 2.200 30,350 -0.00(-0.05%)
Jun 26, 2012 2.140 2.201 2.071 2.201 9,018 +0.10(+4.81%)
Jun 25, 2012 2.230 2.230 2.100 2.100 11,761 -0.10(-4.55%)
Jun 22, 2012 2.120 2.218 2.120 2.200 6,525 +0.00(+0.00%)
Jun 21, 2012 2.220 2.220 2.131 2.200 2,816 -0.02(-1.12%)
Jun 20, 2012 2.110 2.240 2.100 2.225 94,905 +0.12(+5.45%)
Jun 19, 2012 2.110 2.188 2.110 2.110 5,439 -0.04(-1.86%)
Jun 18, 2012 2.160 2.190 2.150 2.150 2,153 -0.02(-0.92%)
Jun 15, 2012 2.110 2.230 2.090 2.170 12,473 +0.07(+3.33%)
Jun 14, 2012 2.178 2.180 2.070 2.100 7,584 +0.02(+0.96%)
Jun 13, 2012 2.080 2.179 2.036 2.080 3,400 -0.04(-1.89%)
Jun 12, 2012 2.130 2.190 2.020 2.120 32,307 +0.02(+0.95%)
Jun 11, 2012 2.240 2.260 2.100 2.100 7,764 -0.14(-6.25%)
Jun 08, 2012 2.250 2.260 2.120 2.240 10,055 -0.01(-0.44%)
Jun 07, 2012 2.410 2.450 2.250 2.250 7,206 -0.15(-6.25%)
Jun 06, 2012 2.300 2.506 2.280 2.400 17,649 +0.15(+6.67%)
Jun 05, 2012 2.290 2.290 2.240 2.250 24,921 -0.02(-0.88%)
Jun 04, 2012 2.240 2.300 2.200 2.270 97,263 +0.06(+2.71%)
Jun 01, 2012 2.190 2.290 2.190 2.210 154,600 +0.00(+0.00%)
May 31, 2012 2.260 2.280 2.210 2.210 11,779 -0.05(-2.21%)
May 30, 2012 2.250 2.300 2.250 2.260 58,980 -0.01(-0.44%)
May 29, 2012 2.280 2.295 2.160 2.270 25,238 +0.01(+0.44%)
May 25, 2012 2.320 2.390 2.260 2.260 476,711 -0.04(-1.74%)
May 24, 2012 2.300 2.350 2.220 2.300 33,334 -0.05(-2.13%)
May 23, 2012 2.343 2.357 2.300 2.350 19,947 +0.03(+1.29%)
May 22, 2012 2.230 2.330 2.200 2.320 104,575 +0.05(+2.20%)
May 21, 2012 2.270 2.391 2.170 2.270 19,799 +0.01(+0.53%)
May 18, 2012 2.330 2.480 2.230 2.258 24,420 -0.09(-3.91%)
May 17, 2012 2.410 2.480 2.350 2.350 16,882 -0.03(-1.26%)
May 16, 2012 2.370 2.500 2.367 2.380 7,662 +0.06(+2.59%)
May 15, 2012 2.350 2.380 2.311 2.320 14,701 -0.01(-0.43%)
May 14, 2012 2.220 2.350 2.200 2.330 13,947 -0.01(-0.43%)
May 11, 2012 2.340 2.400 2.320 2.340 19,877 -0.02(-0.64%)
May 10, 2012 2.310 2.380 2.280 2.355 10,291 -0.01(-0.51%)
May 09, 2012 2.310 2.389 2.201 2.367 21,699 +0.03(+1.15%)
May 08, 2012 2.310 2.370 2.300 2.340 17,533 +0.01(+0.43%)
May 07, 2012 2.340 2.370 2.300 2.330 7,900 -0.09(-3.72%)
May 04, 2012 2.390 2.461 2.370 2.420 3,710 +0.02(+0.83%)
May 03, 2012 2.520 2.520 2.310 2.400 40,668 -0.12(-4.76%)
May 02, 2012 2.560 2.580 2.440 2.520 43,621 -0.07(-2.70%)
May 01, 2012 2.540 2.641 2.421 2.590 21,161 +0.07(+2.78%)
Apr 30, 2012 2.720 2.770 2.500 2.520 45,383 -0.23(-8.36%)
Apr 27, 2012 2.900 2.900 2.710 2.750 80,308 -0.06(-2.14%)
Apr 26, 2012 2.840 2.900 2.750 2.810 47,090 +0.01(+0.36%)
Apr 25, 2012 2.830 2.860 2.681 2.800 93,895 +0.01(+0.36%)
Apr 24, 2012 2.730 2.850 2.730 2.790 24,377 +0.09(+3.33%)
Apr 23, 2012 2.670 2.870 2.670 2.700 49,745 +0.00(+0.00%)
Apr 20, 2012 2.600 2.740 2.590 2.700 41,618 +0.10(+3.85%)
Apr 19, 2012 2.500 2.600 2.500 2.600 98,337 +0.14(+5.69%)
Apr 18, 2012 2.410 2.490 2.340 2.460 30,738 -0.05(-1.91%)
Apr 17, 2012 2.490 2.508 2.485 2.508 2,520 +0.01(+0.32%)
Apr 16, 2012 2.340 2.540 2.340 2.500 111,273 -0.01(-0.40%)
Apr 13, 2012 2.550 2.610 2.490 2.510 72,629 -0.09(-3.46%)
Apr 12, 2012 2.600 2.650 2.417 2.600 98,522 +0.02(+0.78%)
Apr 11, 2012 2.500 2.600 2.499 2.580 95,782 +0.12(+4.88%)
Apr 10, 2012 2.470 2.580 2.390 2.460 118,320 -0.05(-1.99%)
Apr 09, 2012 2.400 2.540 2.331 2.510 137,338 +0.11(+4.58%)
Apr 05, 2012 2.200 2.420 2.190 2.400 287,169 +0.20(+9.09%)
Apr 04, 2012 2.200 2.270 2.150 2.200 73,880 -0.05(-2.22%)
Apr 03, 2012 2.180 2.250 2.180 2.250 78,594 +0.05(+2.27%)
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.