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, 2012 3.100 3.250 2.900 3.010 106,900 +0.16(+5.62%)
Jan 30, 2012 2.410 2.900 2.410 2.850 92,445 +0.52(+22.31%)
Jan 27, 2012 2.330 2.390 2.330 2.330 32,606 +0.00(+0.00%)
Jan 26, 2012 2.250 2.330 2.150 2.330 48,340 +0.08(+3.56%)
Jan 25, 2012 2.300 2.300 2.191 2.250 47,583 +0.00(+0.00%)
Jan 24, 2012 2.150 2.270 2.110 2.250 79,304 +0.09(+4.07%)
Jan 23, 2012 2.075 2.170 2.068 2.162 33,650 +0.11(+5.38%)
Jan 20, 2012 2.000 2.100 2.000 2.052 46,132 +0.05(+2.58%)
Jan 19, 2012 1.900 2.050 1.880 2.000 26,912 +0.11(+5.82%)
Jan 18, 2012 1.870 1.890 1.850 1.890 13,441 +0.04(+2.16%)
Jan 17, 2012 1.760 1.890 1.710 1.850 31,446 +0.09(+5.11%)
Jan 13, 2012 1.730 1.825 1.690 1.760 21,560 -0.09(-4.86%)
Jan 12, 2012 1.760 1.850 1.740 1.850 10,191 +0.10(+5.71%)
Jan 11, 2012 1.700 1.790 1.700 1.750 11,310 +0.00(+0.00%)
Jan 10, 2012 1.730 1.760 1.700 1.750 8,232 +0.03(+1.74%)
Jan 09, 2012 1.710 1.720 1.710 1.720 3,341 -0.02(-1.42%)
Jan 06, 2012 1.750 1.800 1.730 1.745 8,751 -0.01(-0.30%)
Jan 05, 2012 1.750 1.780 1.700 1.750 7,919 +0.00(+0.00%)
Jan 04, 2012 1.750 1.860 1.730 1.750 10,249 -0.13(-6.91%)
Dec 30, 2011 1.830 1.880 1.700 1.880 16,120 +0.09(+5.03%)
Dec 29, 2011 1.810 1.910 1.650 1.790 62,935 -0.02(-1.10%)
Dec 28, 2011 1.830 1.939 1.770 1.810 33,410 -0.01(-0.55%)
Dec 27, 2011 1.960 1.970 1.820 1.820 11,135 -0.17(-8.54%)
Dec 23, 2011 1.940 1.990 1.770 1.990 60,076 +0.12(+6.42%)
Dec 21, 2011 1.740 1.870 1.730 1.870 9,987 +0.07(+3.89%)
Dec 20, 2011 1.840 1.870 1.750 1.800 94,762 +0.05(+2.86%)
Dec 19, 2011 1.770 1.820 1.740 1.750 18,957 +0.03(+1.74%)
Dec 16, 2011 1.960 1.960 1.720 1.720 18,163 -0.21(-10.88%)
Dec 15, 2011 1.940 1.970 1.900 1.930 6,444 +0.13(+7.22%)
Dec 14, 2011 1.900 1.978 1.790 1.800 2,000 -0.12(-6.25%)
Dec 13, 2011 1.960 1.960 1.790 1.920 18,812 +0.01(+0.52%)
Dec 12, 2011 1.870 1.910 1.840 1.910 17,295 -0.03(-1.55%)
Dec 09, 2011 2.000 2.000 1.910 1.940 31,352 -0.06(-3.00%)
Dec 08, 2011 1.970 2.070 1.970 2.000 18,388 +0.00(+0.00%)
Dec 07, 2011 1.950 2.000 1.950 2.000 25,581 +0.10(+5.26%)
Dec 06, 2011 1.920 1.980 1.895 1.900 6,212 -0.06(-3.06%)
Dec 05, 2011 2.000 2.020 1.845 1.960 10,765 +0.06(+3.16%)
Dec 02, 2011 2.010 2.100 1.810 1.900 58,070 +0.00(+0.00%)
Dec 01, 2011 1.900 2.000 1.830 1.900 27,982 +0.02(+1.06%)
Nov 30, 2011 1.920 1.920 1.880 1.880 4,537 +0.00(+0.00%)
Nov 29, 2011 2.000 2.045 1.770 1.880 33,569 -0.06(-3.09%)
Nov 28, 2011 1.920 2.010 1.880 1.940 6,048 -0.02(-1.02%)
Nov 25, 2011 1.980 2.030 1.810 1.960 5,437 +0.02(+1.03%)
Nov 23, 2011 1.900 2.080 1.860 1.940 8,973 -0.04(-1.99%)
Nov 22, 2011 1.890 1.990 1.770 1.979 29,716 +0.22(+12.47%)
Nov 21, 2011 1.810 2.000 1.760 1.760 29,056 -0.10(-5.38%)
Nov 18, 2011 1.900 1.900 1.760 1.860 14,899 -0.05(-2.62%)
Nov 17, 2011 1.870 2.000 1.870 1.910 44,960 +0.00(+0.26%)
Nov 16, 2011 1.880 2.040 1.880 1.905 59,691 +0.05(+2.97%)
Nov 15, 2011 1.975 2.100 1.850 1.850 122,987 -0.02(-1.07%)
Nov 14, 2011 1.950 1.950 1.870 1.870 7,873 -0.14(-6.97%)
Nov 11, 2011 2.050 2.050 1.930 2.010 10,030 -0.09(-4.29%)
Nov 10, 2011 2.110 2.110 2.000 2.100 8,025 -0.01(-0.47%)
Nov 09, 2011 2.050 2.110 1.990 2.110 6,643 +0.00(+0.00%)
Nov 08, 2011 1.990 2.110 1.970 2.110 35,854 +0.13(+6.57%)
Nov 07, 2011 2.030 2.040 1.970 1.980 12,098 -0.02(-1.00%)
Nov 04, 2011 2.000 2.009 1.970 2.000 23,500 +0.00(+0.00%)
Nov 03, 2011 2.080 2.100 2.000 2.000 18,685 -0.01(-0.50%)
Nov 02, 2011 2.140 2.150 1.980 2.010 14,845 +0.01(+0.50%)
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.