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 (%)
Aug 29, 2008 6.080 6.090 6.020 6.040 2,720 -0.15(-2.42%)
Aug 28, 2008 6.162 6.190 6.090 6.190 4,351 -0.05(-0.80%)
Aug 27, 2008 6.120 6.240 6.110 6.240 3,588 +0.13(+2.13%)
Aug 26, 2008 6.030 6.110 6.020 6.110 1,190 -0.01(-0.16%)
Aug 25, 2008 6.120 6.120 6.120 6.120 960 -0.13(-2.08%)
Aug 22, 2008 6.250 6.250 6.237 6.250 1,913 +0.08(+1.33%)
Aug 21, 2008 6.168 6.168 6.168 6.168 855 +0.17(+2.80%)
Aug 20, 2008 6.010 6.010 6.000 6.000 1,583 -0.01(-0.17%)
Aug 19, 2008 6.090 6.210 6.000 6.010 2,769 -0.02(-0.33%)
Aug 18, 2008 5.980 6.160 5.920 6.030 9,119 +0.22(+3.79%)
Aug 15, 2008 6.080 6.080 5.810 5.810 8,360 -0.53(-8.42%)
Aug 14, 2008 6.410 6.410 6.250 6.344 4,160 -0.10(-1.48%)
Aug 13, 2008 6.439 6.439 6.439 6.439 400 -0.05(-0.78%)
Aug 12, 2008 6.690 6.690 6.130 6.490 4,620 -0.26(-3.85%)
Aug 11, 2008 6.600 6.750 6.600 6.750 2,756 +0.11(+1.66%)
Aug 08, 2008 6.490 6.680 6.020 6.640 4,885 +0.25(+3.91%)
Aug 07, 2008 5.950 6.470 5.950 6.390 21,097 +0.39(+6.50%)
Aug 06, 2008 5.950 6.000 5.950 6.000 3,450 +0.04(+0.69%)
Aug 05, 2008 5.820 5.959 5.820 5.959 810 -0.04(-0.69%)
Aug 04, 2008 6.181 6.181 6.000 6.000 3,698 -0.29(-4.61%)
Aug 01, 2008 6.380 6.400 6.000 6.290 202,825 +0.00(+0.00%)
Jul 31, 2008 6.188 6.290 6.188 6.290 625 -0.09(-1.41%)
Jul 30, 2008 6.300 6.440 6.230 6.380 8,498 +0.15(+2.41%)
Jul 29, 2008 6.230 6.270 6.175 6.230 2,830 -0.01(-0.16%)
Jul 28, 2008 6.290 6.290 6.240 6.240 2,000 +0.03(+0.54%)
Jul 25, 2008 5.990 6.300 5.945 6.206 3,970 +0.35(+5.95%)
Jul 24, 2008 5.910 6.290 5.640 5.858 13,067 -0.35(-5.67%)
Jul 23, 2008 6.170 6.210 6.158 6.210 960 +0.07(+1.14%)
Jul 22, 2008 6.150 6.150 5.988 6.140 1,165 +0.16(+2.68%)
Jul 21, 2008 6.290 6.290 5.950 5.980 800 -0.12(-1.97%)
Jul 18, 2008 6.100 6.100 6.000 6.100 1,380 +0.00(+0.00%)
Jul 17, 2008 5.990 6.100 5.750 6.100 5,000 +0.15(+2.52%)
Jul 16, 2008 5.570 5.962 5.110 5.950 6,989 -0.05(-0.83%)
Jul 15, 2008 6.000 6.000 6.000 6.000 900 +0.15(+2.56%)
Jul 14, 2008 5.810 6.170 5.570 5.850 1,394 -0.19(-3.15%)
Jul 11, 2008 5.500 6.390 5.500 6.040 14,380 -0.01(-0.17%)
Jul 10, 2008 5.850 6.250 5.750 6.050 5,940 +0.16(+2.65%)
Jul 09, 2008 6.010 6.010 5.480 5.894 12,675 -0.53(-8.27%)
Jul 08, 2008 6.090 6.450 5.500 6.425 2,091 +0.46(+7.62%)
Jul 07, 2008 6.350 6.350 5.850 5.970 3,548 -0.12(-1.97%)
Jul 04, 2008 6.090 6.090 6.090 6.090 200 +0.00(+0.00%)
Jul 03, 2008 6.090 6.090 6.090 6.090 200 -0.03(-0.49%)
Jul 02, 2008 6.340 6.500 6.120 6.120 7,690 -0.13(-2.08%)
Jul 01, 2008 6.390 6.500 6.240 6.250 11,202 -0.15(-2.34%)
Jun 30, 2008 6.500 6.500 6.400 6.400 3,655 -0.07(-1.08%)
Jun 27, 2008 6.300 6.480 6.240 6.470 16,195 +0.11(+1.73%)
Jun 26, 2008 6.170 6.370 6.170 6.360 7,100 -0.00(-0.02%)
Jun 25, 2008 6.240 6.370 6.110 6.361 8,213 +0.12(+1.94%)
Jun 24, 2008 6.150 6.250 6.118 6.240 6,157 +0.14(+2.30%)
Jun 23, 2008 6.170 6.250 6.050 6.100 15,660 -0.07(-1.13%)
Jun 20, 2008 6.100 6.230 6.055 6.170 9,557 +0.07(+1.15%)
Jun 19, 2008 6.180 6.290 6.090 6.100 2,530 -0.07(-1.13%)
Jun 18, 2008 6.000 6.180 6.000 6.170 2,019 +0.20(+3.35%)
Jun 17, 2008 6.030 6.210 5.620 5.970 6,230 +0.09(+1.53%)
Jun 16, 2008 5.890 5.990 5.680 5.880 1,995 -0.14(-2.33%)
Jun 13, 2008 6.330 6.370 6.020 6.020 1,715 -0.09(-1.47%)
Jun 12, 2008 5.800 6.120 5.800 6.110 2,827 +0.35(+6.08%)
Jun 11, 2008 5.670 5.781 5.640 5.760 3,165 +0.03(+0.60%)
Jun 10, 2008 5.730 5.800 5.700 5.726 3,915 -0.07(-1.28%)
Jun 09, 2008 5.760 5.800 5.760 5.800 741 +0.00(+0.00%)
Jun 06, 2008 5.800 5.800 5.800 5.800 990 +0.00(+0.00%)
Jun 05, 2008 6.050 6.050 5.770 5.800 5,095 -0.23(-3.81%)
Jun 04, 2008 6.000 6.030 5.950 6.030 1,399 -0.20(-3.21%)
Jun 03, 2008 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
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.