Skip to main content
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 (%)
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%)
Jun 01, 2010 2.735 2.750 2.735 2.750 700 -0.03(-1.08%)
May 28, 2010 2.720 2.780 2.720 2.780 1,140 +0.00(+0.00%)
May 27, 2010 2.810 2.820 2.710 2.780 10,795 +0.02(+0.72%)
May 26, 2010 2.760 2.760 2.760 2.760 109 -0.01(-0.36%)
May 25, 2010 2.800 2.820 2.770 2.770 3,300 +0.02(+0.73%)
May 24, 2010 2.740 2.750 2.740 2.750 630 +0.00(+0.00%)
May 21, 2010 2.750 2.750 2.710 2.750 8,869 +0.08(+3.00%)
May 20, 2010 2.680 2.920 2.600 2.670 26,668 -0.08(-2.91%)
May 19, 2010 2.780 2.780 2.750 2.750 4,236 -0.05(-1.79%)
May 18, 2010 2.930 2.970 2.760 2.800 10,482 -0.08(-2.78%)
May 17, 2010 2.960 2.960 2.880 2.880 702 -0.02(-0.69%)
May 14, 2010 2.930 2.960 2.860 2.900 9,771 +0.01(+0.35%)
May 13, 2010 2.940 2.949 2.890 2.890 2,100 -0.01(-0.34%)
May 12, 2010 2.820 2.940 2.820 2.900 1,870 -0.01(-0.34%)
May 11, 2010 2.860 2.940 2.850 2.910 7,284 +0.03(+0.95%)
May 10, 2010 2.882 2.950 2.850 2.882 5,700 -0.07(-2.29%)
May 07, 2010 3.000 3.000 2.950 2.950 2,634 -0.08(-2.64%)
May 06, 2010 3.110 3.140 3.010 3.030 6,700 +0.02(+0.66%)
May 05, 2010 2.970 3.270 2.970 3.010 5,100 +0.01(+0.33%)
May 04, 2010 3.000 3.050 2.770 3.000 20,378 +0.06(+2.04%)
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.