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 31, 2010 2.940 3.010 2.940 3.010 2,399 +0.07(+2.38%)
Aug 30, 2010 2.920 2.940 2.920 2.940 2,474 -0.01(-0.34%)
Aug 27, 2010 2.980 2.980 2.940 2.950 2,600 -0.01(-0.41%)
Aug 26, 2010 2.950 2.980 2.950 2.962 11,779 +0.01(+0.41%)
Aug 25, 2010 2.710 2.980 2.710 2.950 26,075 -0.05(-1.67%)
Aug 24, 2010 3.000 3.010 3.000 3.000 2,752 -0.01(-0.33%)
Aug 23, 2010 3.040 3.040 3.000 3.010 16,340 -0.00(-0.00%)
Aug 20, 2010 3.010 3.030 3.000 3.010 6,935 +0.01(+0.34%)
Aug 19, 2010 2.990 3.000 2.990 3.000 5,900 +0.09(+3.09%)
Aug 18, 2010 2.860 2.930 2.860 2.910 24,616 +0.01(+0.34%)
Aug 17, 2010 2.900 2.900 2.900 2.900 3,250 +0.00(+0.00%)
Aug 16, 2010 2.950 2.950 2.900 2.900 1,400 +0.00(+0.00%)
Aug 13, 2010 2.900 2.940 2.900 2.900 7,665 +0.00(+0.00%)
Aug 12, 2010 2.910 2.910 2.900 2.900 1,000 +0.04(+1.40%)
Aug 11, 2010 3.020 3.020 2.800 2.860 4,738 -0.14(-4.67%)
Aug 10, 2010 3.080 3.080 2.920 3.000 5,725 -0.08(-2.60%)
Aug 09, 2010 3.000 3.080 3.000 3.080 592 +0.08(+2.67%)
Aug 06, 2010 3.090 3.120 2.930 3.000 3,976 -0.07(-2.28%)
Aug 05, 2010 2.900 3.150 2.780 3.070 31,477 +0.31(+11.23%)
Aug 04, 2010 2.370 2.760 2.370 2.760 14,785 +0.36(+15.00%)
Aug 03, 2010 2.400 2.450 2.270 2.400 14,793 +0.00(+0.00%)
Aug 02, 2010 2.390 2.500 2.310 2.400 38,268 -0.02(-0.83%)
Jul 30, 2010 2.580 2.580 2.220 2.420 22,026 -0.26(-9.70%)
Jul 29, 2010 2.580 2.680 2.580 2.680 2,637 +0.08(+3.08%)
Jul 28, 2010 2.580 2.643 2.500 2.600 80,336 +0.00(+0.00%)
Jul 27, 2010 2.580 2.640 2.580 2.600 11,292 -0.04(-1.52%)
Jul 26, 2010 2.850 2.880 2.560 2.640 16,522 -0.16(-5.71%)
Jul 23, 2010 2.800 2.800 2.700 2.800 4,015 -0.05(-1.75%)
Jul 22, 2010 2.780 2.850 2.750 2.850 2,600 +0.01(+0.35%)
Jul 21, 2010 2.800 2.840 2.800 2.840 2,200 +0.06(+2.16%)
Jul 20, 2010 2.800 2.800 2.780 2.780 1,167 +0.01(+0.54%)
Jul 19, 2010 2.770 2.800 2.765 2.765 2,553 -0.03(-1.24%)
Jul 16, 2010 2.800 2.810 2.630 2.800 7,300 +0.04(+1.40%)
Jul 15, 2010 2.800 2.800 2.553 2.761 7,277 -0.03(-1.03%)
Jul 13, 2010 2.790 2.790 2.790 2.790 0 +0.00(+0.01%)
Jul 12, 2010 2.760 2.790 2.585 2.790 1,561 +0.07(+2.58%)
Jul 09, 2010 2.650 2.785 2.600 2.720 9,536 +0.12(+4.61%)
Jul 08, 2010 2.670 2.720 2.600 2.600 10,190 -0.04(-1.52%)
Jul 07, 2010 2.560 2.750 2.560 2.640 2,250 +0.08(+3.13%)
Jul 06, 2010 2.770 2.770 2.560 2.560 6,617 -0.34(-11.72%)
Jul 02, 2010 2.900 2.900 2.900 2.900 2,000 -0.05(-1.70%)
Jul 01, 2010 2.790 2.950 2.638 2.950 12,732 +0.15(+5.36%)
Jun 30, 2010 2.750 2.850 2.750 2.800 20,488 +0.10(+3.70%)
Jun 29, 2010 2.700 2.750 2.680 2.700 3,795 -0.05(-1.82%)
Jun 25, 2010 2.650 2.750 2.650 2.750 2,829 +0.08(+3.17%)
Jun 24, 2010 2.680 2.750 2.666 2.666 2,126 -0.02(-0.74%)
Jun 22, 2010 2.650 2.686 2.686 2.686 1,300 +0.04(+1.34%)
Jun 21, 2010 2.620 2.670 2.620 2.650 1,805 +0.02(+0.76%)
Jun 18, 2010 2.610 2.630 2.600 2.630 899 +0.04(+1.54%)
Jun 17, 2010 2.750 2.760 2.590 2.590 100,529 -0.16(-5.68%)
Jun 16, 2010 2.780 2.800 2.746 2.746 2,653 -0.00(-0.14%)
Jun 15, 2010 2.740 2.750 2.700 2.750 3,665 +0.03(+1.10%)
Jun 14, 2010 2.720 2.720 2.720 2.720 200 -0.02(-0.73%)
Jun 11, 2010 2.710 2.800 2.710 2.740 4,270 -0.02(-0.72%)
Jun 07, 2010 2.760 2.760 2.760 2.760 0 -0.01(-0.52%)
Jun 04, 2010 2.790 2.800 2.774 2.774 3,583 -0.03(-0.91%)
Jun 03, 2010 2.760 2.800 2.750 2.800 34,170 -0.00(-0.00%)
Jun 02, 2010 2.750 2.800 2.703 2.800 16,826 +0.05(+1.82%)
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.