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 (%)
Jan 31, 2011 4.020 4.020 3.720 3.720 31,471 -0.22(-5.58%)
Jan 28, 2011 4.080 4.100 3.940 3.940 14,946 -0.15(-3.67%)
Jan 27, 2011 3.690 4.090 3.690 4.090 14,229 +0.43(+11.75%)
Jan 26, 2011 3.610 3.800 3.590 3.660 7,597 +0.08(+2.23%)
Jan 25, 2011 3.660 3.780 3.511 3.580 6,612 -0.17(-4.53%)
Jan 24, 2011 3.520 3.950 3.500 3.750 22,467 +0.25(+7.14%)
Jan 21, 2011 3.580 3.580 3.500 3.500 1,142 -0.05(-1.41%)
Jan 20, 2011 3.540 3.600 3.500 3.550 19,112 -0.05(-1.38%)
Jan 19, 2011 3.790 3.790 3.500 3.600 18,252 -0.18(-4.77%)
Jan 18, 2011 3.767 3.790 3.750 3.780 24,137 +0.03(+0.80%)
Jan 14, 2011 3.660 3.800 3.660 3.750 20,673 +0.10(+2.74%)
Jan 13, 2011 3.700 3.730 3.304 3.650 17,452 -0.01(-0.27%)
Jan 12, 2011 3.670 3.750 3.660 3.660 13,788 -0.01(-0.38%)
Jan 11, 2011 3.620 3.674 3.550 3.674 1,779 +0.12(+3.46%)
Jan 10, 2011 3.580 3.720 3.551 3.551 4,336 -0.04(-1.09%)
Jan 07, 2011 3.570 3.610 3.520 3.590 5,200 +0.06(+1.66%)
Jan 06, 2011 3.540 3.610 3.531 3.531 10,195 -0.02(-0.52%)
Jan 05, 2011 3.540 3.550 3.520 3.550 3,574 +0.00(+0.00%)
Jan 04, 2011 3.560 3.580 3.550 3.550 2,178 -0.02(-0.56%)
Jan 03, 2011 3.600 3.640 3.550 3.570 11,653 +0.02(+0.56%)
Dec 31, 2010 3.500 3.600 3.450 3.550 19,020 +0.02(+0.61%)
Dec 30, 2010 3.560 3.560 3.500 3.528 11,213 -0.03(-0.89%)
Dec 29, 2010 3.610 3.655 3.520 3.560 4,551 -0.03(-0.84%)
Dec 28, 2010 3.600 3.690 3.521 3.590 8,647 -0.01(-0.28%)
Dec 27, 2010 3.550 3.650 3.510 3.600 27,889 -0.07(-1.94%)
Dec 23, 2010 3.900 3.910 3.530 3.671 21,438 +0.00(+0.07%)
Dec 22, 2010 3.640 3.763 3.640 3.669 17,777 -0.08(-2.17%)
Dec 21, 2010 3.510 3.750 3.500 3.750 3,078 +0.23(+6.53%)
Dec 20, 2010 3.580 3.730 3.500 3.520 39,368 +0.02(+0.57%)
Dec 17, 2010 3.500 3.710 3.400 3.500 34,632 -0.28(-7.46%)
Dec 16, 2010 3.760 3.830 3.730 3.782 2,596 -0.14(-3.51%)
Dec 15, 2010 3.890 4.040 3.890 3.920 2,737 +0.01(+0.24%)
Dec 14, 2010 4.104 4.104 3.910 3.910 4,244 -0.21(-5.10%)
Dec 13, 2010 4.140 4.140 4.120 4.120 1,264 +0.02(+0.49%)
Dec 10, 2010 4.150 4.250 4.100 4.100 26,779 -0.05(-1.20%)
Dec 09, 2010 3.720 4.168 3.640 4.150 46,375 +0.43(+11.56%)
Dec 08, 2010 3.780 4.000 3.705 3.720 7,105 -0.01(-0.22%)
Dec 07, 2010 3.790 3.850 3.728 3.728 3,264 -0.04(-1.09%)
Dec 06, 2010 3.550 3.769 3.550 3.769 18,694 +0.22(+6.17%)
Dec 03, 2010 3.600 3.600 3.550 3.550 2,144 -0.06(-1.66%)
Dec 02, 2010 3.560 3.610 3.500 3.610 10,932 +0.04(+1.04%)
Dec 01, 2010 3.500 3.573 3.470 3.573 60,894 +0.08(+2.38%)
Nov 30, 2010 3.410 3.490 3.390 3.490 16,168 -0.04(-1.13%)
Nov 29, 2010 3.400 3.530 3.400 3.530 3,877 +0.03(+1.00%)
Nov 26, 2010 3.368 3.495 3.368 3.495 1,252 -0.00(-0.14%)
Nov 24, 2010 3.430 3.500 3.500 3.500 5,864 +0.05(+1.45%)
Nov 23, 2010 3.200 3.450 3.200 3.450 4,825 +0.05(+1.47%)
Nov 22, 2010 3.550 3.550 3.400 3.400 10,669 -0.09(-2.58%)
Nov 19, 2010 3.650 3.650 3.350 3.490 9,530 -0.21(-5.68%)
Nov 18, 2010 3.650 3.700 3.650 3.700 8,508 +0.05(+1.37%)
Nov 17, 2010 3.750 3.750 3.650 3.650 12,999 -0.08(-2.14%)
Nov 16, 2010 3.440 3.750 3.440 3.730 15,787 +0.27(+7.80%)
Nov 15, 2010 3.400 3.540 3.400 3.460 6,518 -0.08(-2.26%)
Nov 12, 2010 3.550 3.562 3.400 3.540 15,720 -0.01(-0.28%)
Nov 11, 2010 3.530 3.580 3.520 3.550 20,879 +0.02(+0.57%)
Nov 10, 2010 3.500 3.530 3.390 3.530 15,064 -0.07(-1.87%)
Nov 09, 2010 3.610 3.640 3.500 3.597 8,135 +0.01(+0.20%)
Nov 08, 2010 3.500 3.640 3.480 3.590 16,296 +0.12(+3.46%)
Nov 05, 2010 3.350 3.480 3.260 3.470 13,876 +0.12(+3.58%)
Nov 04, 2010 3.460 3.550 3.300 3.350 16,369 -0.02(-0.58%)
Nov 03, 2010 3.378 3.400 3.350 3.369 8,103 +0.02(+0.58%)
Nov 02, 2010 3.360 3.450 3.300 3.350 10,730 +0.05(+1.47%)
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.