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 (%)
Mar 30, 2012 2.140 2.240 2.140 2.240 1,659 +0.06(+2.75%)
Mar 29, 2012 2.170 2.210 2.140 2.180 17,073 -0.06(-2.87%)
Mar 28, 2012 2.250 2.260 2.244 2.244 1,088 -0.01(-0.25%)
Mar 27, 2012 2.250 2.280 2.190 2.250 9,036 -0.04(-1.75%)
Mar 26, 2012 2.250 2.310 2.191 2.290 28,851 +0.05(+2.23%)
Mar 23, 2012 2.280 2.280 2.200 2.240 35,399 +0.00(+0.00%)
Mar 22, 2012 2.120 2.254 2.110 2.240 231,177 +0.13(+6.16%)
Mar 21, 2012 2.150 2.180 2.070 2.110 35,871 -0.04(-1.86%)
Mar 20, 2012 2.070 2.150 2.070 2.150 31,441 +0.07(+3.37%)
Mar 19, 2012 2.090 2.150 2.080 2.080 15,841 -0.03(-1.42%)
Mar 16, 2012 2.130 2.200 2.110 2.110 15,450 -0.01(-0.47%)
Mar 15, 2012 2.160 2.160 2.120 2.120 4,394 -0.04(-1.85%)
Mar 14, 2012 2.200 2.260 2.110 2.160 17,450 -0.05(-2.26%)
Mar 13, 2012 2.170 2.230 2.090 2.210 57,783 +0.02(+0.91%)
Mar 12, 2012 2.160 2.250 2.159 2.190 66,034 +0.01(+0.23%)
Mar 09, 2012 2.290 2.310 2.100 2.185 54,437 -0.10(-4.59%)
Mar 08, 2012 2.300 2.360 2.240 2.290 111,209 +0.04(+1.78%)
Mar 07, 2012 2.140 2.380 2.080 2.250 311,919 +0.11(+5.14%)
Mar 06, 2012 2.190 2.210 2.100 2.140 28,663 -0.06(-2.73%)
Mar 05, 2012 2.200 2.210 2.150 2.200 23,340 -0.01(-0.45%)
Mar 02, 2012 2.050 2.269 2.050 2.210 355,080 +0.15(+7.28%)
Mar 01, 2012 2.030 2.120 2.030 2.060 76,764 +0.00(+0.00%)
Feb 29, 2012 2.120 2.120 2.010 2.060 57,966 -0.05(-2.37%)
Feb 28, 2012 2.100 2.110 2.050 2.110 15,767 +0.01(+0.48%)
Feb 27, 2012 2.200 2.200 2.080 2.100 14,879 -0.11(-4.98%)
Feb 24, 2012 2.250 2.250 2.150 2.210 16,850 -0.04(-1.78%)
Feb 23, 2012 2.194 2.250 2.180 2.250 18,991 +0.00(+0.00%)
Feb 22, 2012 2.270 2.290 2.200 2.250 41,311 -0.11(-4.66%)
Feb 21, 2012 2.460 2.460 2.280 2.360 40,403 -0.14(-5.60%)
Feb 17, 2012 2.410 2.500 2.260 2.500 26,575 +0.02(+0.81%)
Feb 16, 2012 2.500 2.500 2.470 2.480 19,160 -0.08(-3.13%)
Feb 15, 2012 2.560 2.600 2.500 2.560 26,084 +0.01(+0.39%)
Feb 14, 2012 2.600 2.610 2.490 2.550 23,909 -0.05(-1.92%)
Feb 13, 2012 2.550 2.630 2.550 2.600 1,500 +0.05(+1.96%)
Feb 10, 2012 2.650 2.650 2.500 2.550 10,400 -0.10(-3.77%)
Feb 09, 2012 2.620 2.830 2.620 2.650 49,900 +0.00(+0.00%)
Feb 08, 2012 2.640 2.670 2.550 2.650 11,301 -0.01(-0.38%)
Feb 07, 2012 2.510 2.671 2.480 2.660 8,837 +0.10(+3.91%)
Feb 06, 2012 2.750 2.750 2.460 2.560 31,678 -0.20(-7.25%)
Feb 03, 2012 2.700 2.998 2.700 2.760 22,529 +0.02(+0.73%)
Feb 02, 2012 2.900 3.000 2.630 2.740 50,221 -0.03(-1.08%)
Feb 01, 2012 2.950 2.980 2.750 2.770 41,657 -0.24(-7.97%)
Jan 31, 2012 3.100 3.250 2.900 3.010 106,900 +0.16(+5.62%)
Jan 30, 2012 2.410 2.900 2.410 2.850 92,445 +0.52(+22.31%)
Jan 27, 2012 2.330 2.390 2.330 2.330 32,606 +0.00(+0.00%)
Jan 26, 2012 2.250 2.330 2.150 2.330 48,340 +0.08(+3.56%)
Jan 25, 2012 2.300 2.300 2.191 2.250 47,583 +0.00(+0.00%)
Jan 24, 2012 2.150 2.270 2.110 2.250 79,304 +0.09(+4.07%)
Jan 23, 2012 2.075 2.170 2.068 2.162 33,650 +0.11(+5.38%)
Jan 20, 2012 2.000 2.100 2.000 2.052 46,132 +0.05(+2.58%)
Jan 19, 2012 1.900 2.050 1.880 2.000 26,912 +0.11(+5.82%)
Jan 18, 2012 1.870 1.890 1.850 1.890 13,441 +0.04(+2.16%)
Jan 17, 2012 1.760 1.890 1.710 1.850 31,446 +0.09(+5.11%)
Jan 13, 2012 1.730 1.825 1.690 1.760 21,560 -0.09(-4.86%)
Jan 12, 2012 1.760 1.850 1.740 1.850 10,191 +0.10(+5.71%)
Jan 11, 2012 1.700 1.790 1.700 1.750 11,310 +0.00(+0.00%)
Jan 10, 2012 1.730 1.760 1.700 1.750 8,232 +0.03(+1.74%)
Jan 09, 2012 1.710 1.720 1.710 1.720 3,341 -0.02(-1.42%)
Jan 06, 2012 1.750 1.800 1.730 1.745 8,751 -0.01(-0.30%)
Jan 05, 2012 1.750 1.780 1.700 1.750 7,919 +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.