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 (%)
Sep 30, 2015 4.850 4.950 4.750 4.950 53,208 +0.10(+2.06%)
Sep 29, 2015 5.040 5.040 4.830 4.850 17,723 -0.14(-2.81%)
Sep 28, 2015 5.240 5.260 4.850 4.990 67,065 -0.25(-4.77%)
Sep 25, 2015 4.900 5.250 4.869 5.240 44,922 +0.36(+7.38%)
Sep 24, 2015 4.930 5.040 4.880 4.880 65,988 -0.08(-1.61%)
Sep 23, 2015 5.000 5.060 4.900 4.960 57,967 -0.04(-0.80%)
Sep 22, 2015 5.010 5.095 4.950 5.000 44,610 -0.11(-2.15%)
Sep 21, 2015 5.250 5.300 5.100 5.110 13,882 -0.11(-2.11%)
Sep 18, 2015 4.990 5.220 4.990 5.220 52,329 +0.15(+2.96%)
Sep 17, 2015 5.060 5.100 5.000 5.070 8,945 +0.02(+0.40%)
Sep 16, 2015 5.090 5.140 5.050 5.050 10,347 +0.01(+0.20%)
Sep 15, 2015 5.060 5.162 5.050 5.040 21,705 -0.03(-0.49%)
Sep 14, 2015 5.230 5.340 5.000 5.065 21,502 -0.14(-2.78%)
Sep 11, 2015 5.680 5.680 5.210 5.210 4,639 -0.07(-1.33%)
Sep 10, 2015 5.600 5.600 5.210 5.280 20,460 -0.16(-2.94%)
Sep 09, 2015 5.690 5.710 5.430 5.440 40,069 -0.26(-4.56%)
Sep 08, 2015 5.660 5.730 5.590 5.700 75,574 +0.06(+1.06%)
Sep 04, 2015 5.420 5.640 5.640 5.640 45,400 +0.34(+6.41%)
Sep 03, 2015 5.380 5.560 5.275 5.300 33,480 +0.00(+0.00%)
Sep 02, 2015 5.280 5.350 5.190 5.300 38,623 +0.08(+1.53%)
Sep 01, 2015 4.960 5.410 4.950 5.220 70,126 +0.22(+4.40%)
Aug 31, 2015 4.860 5.030 4.860 5.000 13,331 +0.05(+1.01%)
Aug 28, 2015 5.020 5.200 4.940 4.950 37,782 -0.07(-1.39%)
Aug 27, 2015 4.960 5.400 4.960 5.020 49,453 +0.13(+2.66%)
Aug 26, 2015 5.050 5.050 4.788 4.890 23,807 -0.14(-2.78%)
Aug 25, 2015 5.110 5.110 4.790 5.030 14,634 -0.02(-0.40%)
Aug 24, 2015 5.130 5.130 4.960 5.050 38,866 -0.03(-0.59%)
Aug 21, 2015 4.880 5.100 4.880 5.080 16,997 +0.20(+4.10%)
Aug 20, 2015 4.890 4.980 4.810 4.880 4,514 +0.03(+0.62%)
Aug 19, 2015 5.250 5.250 4.550 4.850 31,684 -0.03(-0.61%)
Aug 18, 2015 4.660 5.020 4.620 4.880 55,354 +0.26(+5.63%)
Aug 17, 2015 4.520 4.750 4.500 4.620 39,633 +0.04(+0.87%)
Aug 14, 2015 4.560 4.610 4.460 4.580 75,605 -0.03(-0.65%)
Aug 13, 2015 4.600 4.670 4.550 4.610 6,680 +0.04(+0.88%)
Aug 12, 2015 4.690 4.700 4.520 4.570 18,528 -0.21(-4.39%)
Aug 11, 2015 4.680 4.790 4.670 4.780 2,581 +0.00(+0.00%)
Aug 10, 2015 4.620 4.940 4.620 4.780 13,708 +0.22(+4.82%)
Aug 07, 2015 4.652 4.652 4.520 4.560 18,388 -0.09(-1.94%)
Aug 06, 2015 4.600 4.720 4.370 4.650 74,959 +0.06(+1.31%)
Aug 05, 2015 4.750 4.750 4.580 4.590 13,958 -0.07(-1.50%)
Aug 04, 2015 4.720 4.840 4.580 4.660 16,273 -0.14(-2.92%)
Aug 03, 2015 4.840 4.840 4.590 4.800 14,441 +0.06(+1.27%)
Jul 31, 2015 4.660 4.890 4.600 4.740 125,651 +0.04(+0.91%)
Jul 30, 2015 4.650 4.740 4.560 4.697 35,889 +0.07(+1.56%)
Jul 29, 2015 4.750 5.171 4.600 4.625 103,831 -0.24(-4.84%)
Jul 28, 2015 4.610 5.080 4.570 4.860 28,976 +0.26(+5.65%)
Jul 27, 2015 4.600 4.660 4.470 4.600 78,776 -0.03(-0.65%)
Jul 24, 2015 4.670 4.700 4.590 4.630 31,792 -0.05(-1.07%)
Jul 23, 2015 4.820 4.820 4.644 4.680 24,956 -0.08(-1.68%)
Jul 22, 2015 4.650 4.810 4.521 4.760 100,636 +0.11(+2.37%)
Jul 21, 2015 4.520 4.690 4.520 4.650 9,312 +0.13(+2.88%)
Jul 20, 2015 4.740 4.765 4.520 4.520 189,528 -0.29(-6.03%)
Jul 17, 2015 4.850 4.890 4.760 4.810 31,200 -0.04(-0.82%)
Jul 16, 2015 4.790 5.090 4.790 4.850 60,273 +0.07(+1.46%)
Jul 15, 2015 4.860 4.903 4.760 4.780 8,946 -0.01(-0.21%)
Jul 14, 2015 4.920 5.036 4.760 4.790 37,049 -0.11(-2.32%)
Jul 13, 2015 4.970 5.030 4.890 4.904 22,872 +0.00(+0.08%)
Jul 10, 2015 4.710 4.981 4.710 4.900 61,877 +0.13(+2.73%)
Jul 09, 2015 4.927 4.927 4.620 4.770 46,115 -0.02(-0.42%)
Jul 08, 2015 4.870 4.900 4.760 4.790 16,535 -0.13(-2.64%)
Jul 07, 2015 5.030 5.060 4.850 4.920 16,135 -0.17(-3.33%)
Jul 06, 2015 4.939 5.364 4.930 5.090 51,343 +0.20(+4.08%)
Jul 02, 2015 5.046 4.890 4.890 4.890 35,500 -0.13(-2.59%)
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.