Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.710	2.800	2.580	2.700	492,026	-0.01(-0.37%)
May 28, 2009	2.620	2.780	2.620	2.710	1,587	+0.11(+4.23%)
May 27, 2009	2.560	2.610	2.500	2.600	2,280	+0.13(+5.26%)
May 26, 2009	2.700	2.700	2.470	2.470	4,065	-0.27(-9.85%)
May 22, 2009	2.840	2.840	2.670	2.740	3,920	-0.13(-4.53%)
May 21, 2009	2.720	2.880	2.720	2.870	6,245	+0.12(+4.36%)
May 20, 2009	2.667	2.760	2.667	2.750	6,821	-0.07(-2.48%)
May 19, 2009	2.700	2.820	2.600	2.820	3,347	+0.10(+3.68%)
May 18, 2009	2.640	2.800	2.360	2.720	5,590	+0.01(+0.37%)
May 15, 2009	2.730	2.730	2.600	2.710	9,636	-0.10(-3.56%)
May 14, 2009	2.800	2.822	2.650	2.810	29,452	-0.01(-0.35%)
May 13, 2009	2.790	2.820	2.790	2.820	12,525	+0.05(+1.81%)
May 12, 2009	2.670	2.810	2.670	2.770	4,562	-0.06(-2.12%)
May 11, 2009	2.830	2.830	2.820	2.830	1,400	-0.03(-1.05%)
May 08, 2009	2.820	2.860	2.810	2.860	4,200	+0.01(+0.35%)
May 07, 2009	2.860	2.860	2.850	2.850	1,700	-0.07(-2.39%)
May 06, 2009	2.877	2.950	2.877	2.920	1,372	-0.06(-1.92%)
May 05, 2009	2.850	3.000	2.850	2.977	6,200	+0.17(+5.94%)
May 04, 2009	2.850	2.850	2.800	2.810	29,741	-0.04(-1.40%)

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.