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 (%)
May 31, 2007 7.620 7.730 7.620 7.640 5,950 +0.04(+0.53%)
May 30, 2007 7.590 7.630 7.280 7.600 10,840 -0.14(-1.81%)
May 29, 2007 7.410 7.870 7.410 7.740 21,920 +0.44(+6.03%)
May 25, 2007 7.100 7.370 6.920 7.300 43,193 +0.22(+3.11%)
May 24, 2007 6.740 7.120 6.740 7.080 375,771 -0.05(-0.70%)
May 23, 2007 7.000 7.150 7.000 7.130 259,400 +0.11(+1.57%)
May 22, 2007 7.080 7.210 7.000 7.020 110,874 -0.09(-1.27%)
May 21, 2007 7.030 7.110 7.020 7.110 6,860 +0.10(+1.48%)
May 18, 2007 7.006 7.006 7.006 7.006 1,000 +0.02(+0.23%)
May 17, 2007 7.110 7.110 6.990 6.990 1,550 -0.11(-1.55%)
May 16, 2007 7.140 7.140 7.100 7.100 27,320 +0.11(+1.57%)
May 15, 2007 7.050 7.050 6.940 6.990 2,000 -0.15(-2.10%)
May 14, 2007 7.095 7.140 7.030 7.140 1,380 +0.05(+0.71%)
May 11, 2007 7.150 7.230 7.090 7.090 4,400 -0.05(-0.70%)
May 10, 2007 7.070 7.140 6.910 7.140 2,900 +0.04(+0.56%)
May 09, 2007 7.000 7.180 7.000 7.100 2,100 +0.14(+2.01%)
May 08, 2007 7.100 7.100 6.960 6.960 2,300 -0.21(-2.93%)
May 07, 2007 6.750 7.320 6.750 7.170 23,752 +0.41(+6.07%)
May 04, 2007 6.730 6.940 6.660 6.760 13,375 -0.02(-0.29%)
May 03, 2007 6.610 7.330 6.470 6.780 88,796 +0.10(+1.50%)
May 02, 2007 6.800 6.990 6.678 6.680 39,130 -0.31(-4.43%)
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.