Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 24, 2011 3.480 3.650 3.480 3.580 26,160 +0.09(+2.58%)
May 23, 2011 3.540 3.540 3.450 3.490 2,232 -0.05(-1.41%)
May 20, 2011 3.550 3.670 3.500 3.540 17,660 -0.01(-0.28%)
May 19, 2011 3.850 3.880 3.520 3.550 17,600 -0.35(-8.97%)
May 18, 2011 3.890 4.000 3.710 3.900 15,390 -0.04(-1.04%)
May 17, 2011 3.970 4.000 3.760 3.941 9,960 -0.05(-1.23%)
May 16, 2011 3.970 3.990 3.870 3.990 8,944 -0.00(-0.08%)
May 13, 2011 3.840 4.000 3.740 3.993 17,123 +0.20(+5.36%)
May 12, 2011 3.800 3.950 3.775 3.790 7,255 -0.05(-1.30%)
May 11, 2011 3.910 3.910 3.800 3.840 8,227 -0.05(-1.29%)
May 10, 2011 3.820 3.950 3.780 3.890 13,325 +0.05(+1.30%)
May 09, 2011 3.840 3.840 3.720 3.840 11,010 +0.06(+1.59%)
May 06, 2011 3.850 3.880 3.780 3.780 11,653 -0.02(-0.53%)
May 05, 2011 3.750 3.880 3.610 3.800 35,250 +0.09(+2.43%)
May 04, 2011 3.610 3.790 3.520 3.710 16,411 +0.11(+3.06%)
May 03, 2011 3.580 3.610 3.450 3.600 9,016 +0.18(+5.26%)
May 02, 2011 3.420 3.550 3.400 3.420 13,646 -0.07(-2.01%)
Apr 29, 2011 3.550 3.550 3.410 3.490 25,976 -0.01(-0.29%)
Apr 28, 2011 3.660 3.740 3.500 3.500 16,676 -0.13(-3.58%)
Apr 27, 2011 3.860 3.890 3.610 3.630 34,147 -0.29(-7.40%)
Apr 26, 2011 3.590 3.920 3.570 3.920 7,306 +0.31(+8.59%)
Apr 25, 2011 3.670 3.739 3.610 3.610 32,824 -0.11(-2.96%)
Apr 21, 2011 3.740 3.860 3.688 3.720 31,773 -0.05(-1.32%)
Apr 20, 2011 3.870 3.900 3.730 3.770 35,956 -0.06(-1.57%)
Apr 19, 2011 4.030 4.091 3.730 3.830 28,793 -0.18(-4.49%)
Apr 18, 2011 4.080 4.080 3.960 4.010 5,157 +0.08(+2.03%)
Apr 15, 2011 3.900 4.023 3.900 3.930 7,535 -0.07(-1.75%)
Apr 14, 2011 4.210 4.250 3.900 4.000 14,986 -0.26(-6.10%)
Apr 13, 2011 4.200 4.469 4.050 4.260 42,288 +0.04(+0.95%)
Apr 12, 2011 4.030 4.800 4.000 4.220 146,199 +0.16(+3.84%)
Apr 11, 2011 3.860 4.089 3.860 4.064 13,622 +0.07(+1.85%)
Apr 08, 2011 4.050 4.300 3.800 3.990 55,995 -0.11(-2.68%)
Apr 07, 2011 3.680 4.160 3.680 4.100 22,068 +0.31(+8.15%)
Apr 06, 2011 3.810 3.880 3.731 3.791 4,088 -0.03(-0.76%)
Apr 05, 2011 3.860 3.930 3.820 3.820 2,450 -0.13(-3.29%)
Apr 04, 2011 4.000 4.010 3.890 3.950 11,823 +0.01(+0.28%)
Apr 01, 2011 3.950 4.000 3.810 3.939 5,909 +0.05(+1.26%)
Mar 31, 2011 3.820 3.990 3.810 3.890 7,283 +0.04(+0.93%)
Mar 30, 2011 3.854 3.860 3.750 3.854 6,601 +0.15(+4.16%)
Mar 29, 2011 3.630 3.750 3.590 3.700 10,145 +0.05(+1.37%)
Mar 28, 2011 3.750 3.750 3.650 3.650 4,209 -0.05(-1.35%)
Mar 25, 2011 3.890 3.900 3.560 3.700 14,154 -0.09(-2.37%)
Mar 24, 2011 3.890 3.900 3.740 3.790 14,568 -0.06(-1.56%)
Mar 23, 2011 3.850 3.850 3.850 3.850 1,529 -0.05(-1.28%)
Mar 22, 2011 3.870 3.920 3.860 3.900 700 -0.08(-2.01%)
Mar 21, 2011 4.000 4.080 3.850 3.980 4,909 +0.05(+1.27%)
Mar 18, 2011 4.060 4.150 3.860 3.930 16,646 -0.19(-4.61%)
Mar 17, 2011 4.290 4.290 4.080 4.120 37,915 -0.12(-2.83%)
Mar 16, 2011 4.130 4.280 4.070 4.240 12,591 +0.09(+2.17%)
Mar 15, 2011 4.250 4.260 4.000 4.150 20,895 +0.14(+3.49%)
Mar 14, 2011 4.210 4.330 4.010 4.010 12,200 -0.31(-7.18%)
Mar 11, 2011 4.270 4.320 3.900 4.320 16,445 +0.07(+1.65%)
Mar 10, 2011 4.050 4.250 3.920 4.250 18,568 +0.09(+2.26%)
Mar 09, 2011 4.160 4.200 3.920 4.156 8,445 +0.09(+2.29%)
Mar 08, 2011 4.110 4.110 3.850 4.063 7,810 -0.09(-2.10%)
Mar 07, 2011 4.060 4.200 4.000 4.150 6,652 -0.05(-1.19%)
Mar 04, 2011 4.200 4.200 4.100 4.200 3,110 +0.04(+0.96%)
Mar 03, 2011 4.230 4.230 4.054 4.160 1,394 -0.04(-0.95%)
Mar 02, 2011 3.970 4.200 3.960 4.200 9,295 +0.19(+4.74%)
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.