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 (%)
Oct 31, 2007 8.490 8.500 8.380 8.380 8,575 -0.13(-1.53%)
Oct 30, 2007 8.520 8.590 8.360 8.510 11,766 +0.00(+0.00%)
Oct 29, 2007 8.500 8.640 8.490 8.510 20,952 +0.02(+0.24%)
Oct 26, 2007 7.830 8.490 7.830 8.490 7,800 +0.65(+8.29%)
Oct 25, 2007 8.630 8.630 7.830 7.840 26,804 -0.90(-10.30%)
Oct 24, 2007 8.850 8.860 8.500 8.740 20,227 -0.05(-0.57%)
Oct 23, 2007 8.870 8.900 8.770 8.790 18,621 -0.04(-0.45%)
Oct 22, 2007 8.770 8.860 8.540 8.830 13,700 -0.06(-0.67%)
Oct 19, 2007 8.860 8.890 8.850 8.890 2,008 +0.10(+1.14%)
Oct 18, 2007 8.700 9.080 8.660 8.790 10,976 +0.05(+0.57%)
Oct 17, 2007 8.430 8.920 8.420 8.740 13,015 +0.32(+3.80%)
Oct 16, 2007 8.920 8.920 8.310 8.420 18,980 -0.50(-5.61%)
Oct 15, 2007 9.090 9.090 8.910 8.920 2,500 -0.09(-1.00%)
Oct 12, 2007 9.210 9.290 8.750 9.010 18,009 -0.23(-2.49%)
Oct 11, 2007 9.170 9.240 9.130 9.240 8,900 -0.02(-0.22%)
Oct 10, 2007 9.300 9.370 9.230 9.260 8,270 +0.07(+0.76%)
Oct 09, 2007 9.050 9.280 9.050 9.190 17,300 +0.13(+1.43%)
Oct 08, 2007 8.750 9.070 8.040 9.060 7,823 +0.41(+4.74%)
Oct 05, 2007 9.239 9.239 8.650 8.650 12,500 -0.59(-6.39%)
Oct 04, 2007 9.150 9.290 9.010 9.240 7,249 +0.04(+0.43%)
Oct 03, 2007 9.080 9.200 9.080 9.200 4,156 +0.02(+0.22%)
Oct 02, 2007 9.070 9.250 9.040 9.180 8,500 +0.16(+1.77%)
Oct 01, 2007 8.830 9.050 8.830 9.020 5,300 +0.21(+2.38%)
Sep 28, 2007 9.040 9.250 8.790 8.810 28,762 -0.49(-5.27%)
Sep 27, 2007 8.250 9.370 8.190 9.300 62,680 +0.97(+11.64%)
Sep 26, 2007 8.140 8.370 8.140 8.330 20,778 +0.26(+3.22%)
Sep 25, 2007 8.010 8.090 8.010 8.070 2,300 -0.10(-1.22%)
Sep 24, 2007 7.710 8.170 7.710 8.170 10,300 +0.17(+2.12%)
Sep 21, 2007 8.250 8.250 7.910 8.000 21,836 +0.00(+0.00%)
Sep 20, 2007 7.900 8.000 7.890 8.000 14,700 +0.02(+0.25%)
Sep 19, 2007 7.850 7.980 7.850 7.980 11,691 +0.14(+1.79%)
Sep 18, 2007 7.777 7.840 7.750 7.840 28,766 +0.08(+1.03%)
Sep 17, 2007 7.700 7.780 7.700 7.760 7,905 +0.06(+0.78%)
Sep 14, 2007 7.630 7.880 7.630 7.700 3,100 +0.00(+0.00%)
Sep 13, 2007 7.700 7.730 7.700 7.700 1,600 -0.06(-0.77%)
Sep 12, 2007 7.400 7.770 7.350 7.760 22,005 +0.36(+4.86%)
Sep 11, 2007 7.560 7.690 7.350 7.400 84,092 -0.25(-3.27%)
Sep 10, 2007 7.650 7.650 7.560 7.650 3,800 +0.09(+1.19%)
Sep 07, 2007 7.630 7.660 7.560 7.560 3,087 +0.01(+0.13%)
Sep 06, 2007 7.430 7.710 7.430 7.550 5,150 -0.06(-0.79%)
Sep 05, 2007 7.610 7.729 7.530 7.610 8,325 +0.05(+0.66%)
Sep 04, 2007 7.530 7.760 7.490 7.560 5,917 -0.08(-1.05%)
Aug 31, 2007 7.740 7.750 7.600 7.640 2,177 +0.04(+0.53%)
Aug 30, 2007 7.710 7.740 7.530 7.600 4,405 -0.08(-1.04%)
Aug 29, 2007 7.640 7.770 7.560 7.680 42,939 +0.11(+1.45%)
Aug 28, 2007 7.590 7.600 7.550 7.570 9,093 -0.02(-0.26%)
Aug 27, 2007 7.450 7.600 7.420 7.590 6,879 -0.01(-0.13%)
Aug 24, 2007 7.750 7.870 7.300 7.600 19,755 +0.10(+1.33%)
Aug 23, 2007 7.590 7.590 7.420 7.500 8,600 +0.14(+1.90%)
Aug 22, 2007 7.700 7.700 7.310 7.360 10,900 -0.26(-3.41%)
Aug 21, 2007 7.620 7.720 7.260 7.620 23,615 +0.01(+0.13%)
Aug 20, 2007 7.490 7.890 7.260 7.610 22,619 +0.11(+1.47%)
Aug 17, 2007 7.330 7.500 7.310 7.500 12,104 +0.19(+2.60%)
Aug 16, 2007 7.660 7.660 7.220 7.310 17,130 -0.01(-0.14%)
Aug 15, 2007 7.540 7.680 7.290 7.320 9,201 -0.23(-3.05%)
Aug 14, 2007 7.470 7.750 7.270 7.550 24,135 +0.05(+0.67%)
Aug 13, 2007 7.410 7.500 7.320 7.500 7,820 +0.09(+1.21%)
Aug 10, 2007 7.490 7.500 7.300 7.410 11,151 -0.49(-6.20%)
Aug 09, 2007 7.750 7.900 7.720 7.900 7,678 +0.15(+1.94%)
Aug 08, 2007 7.600 7.750 7.590 7.750 10,712 +0.06(+0.78%)
Aug 07, 2007 7.680 7.710 7.571 7.690 21,647 +0.04(+0.52%)
Aug 06, 2007 7.300 7.650 7.160 7.650 163,732 +0.30(+4.08%)
Aug 03, 2007 7.390 7.520 7.300 7.350 76,334 -0.26(-3.42%)
Aug 02, 2007 7.590 7.670 7.570 7.610 6,818 -0.15(-1.93%)
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.