Skip to main content
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 31, 2012 2.260 2.280 2.210 2.210 11,779 -0.05(-2.21%)
May 30, 2012 2.250 2.300 2.250 2.260 58,980 -0.01(-0.44%)
May 29, 2012 2.280 2.295 2.160 2.270 25,238 +0.01(+0.44%)
May 25, 2012 2.320 2.390 2.260 2.260 476,711 -0.04(-1.74%)
May 24, 2012 2.300 2.350 2.220 2.300 33,334 -0.05(-2.13%)
May 23, 2012 2.343 2.357 2.300 2.350 19,947 +0.03(+1.29%)
May 22, 2012 2.230 2.330 2.200 2.320 104,575 +0.05(+2.20%)
May 21, 2012 2.270 2.391 2.170 2.270 19,799 +0.01(+0.53%)
May 18, 2012 2.330 2.480 2.230 2.258 24,420 -0.09(-3.91%)
May 17, 2012 2.410 2.480 2.350 2.350 16,882 -0.03(-1.26%)
May 16, 2012 2.370 2.500 2.367 2.380 7,662 +0.06(+2.59%)
May 15, 2012 2.350 2.380 2.311 2.320 14,701 -0.01(-0.43%)
May 14, 2012 2.220 2.350 2.200 2.330 13,947 -0.01(-0.43%)
May 11, 2012 2.340 2.400 2.320 2.340 19,877 -0.02(-0.64%)
May 10, 2012 2.310 2.380 2.280 2.355 10,291 -0.01(-0.51%)
May 09, 2012 2.310 2.389 2.201 2.367 21,699 +0.03(+1.15%)
May 08, 2012 2.310 2.370 2.300 2.340 17,533 +0.01(+0.43%)
May 07, 2012 2.340 2.370 2.300 2.330 7,900 -0.09(-3.72%)
May 04, 2012 2.390 2.461 2.370 2.420 3,710 +0.02(+0.83%)
May 03, 2012 2.520 2.520 2.310 2.400 40,668 -0.12(-4.76%)
May 02, 2012 2.560 2.580 2.440 2.520 43,621 -0.07(-2.70%)
May 01, 2012 2.540 2.641 2.421 2.590 21,161 +0.07(+2.78%)
Apr 30, 2012 2.720 2.770 2.500 2.520 45,383 -0.23(-8.36%)
Apr 27, 2012 2.900 2.900 2.710 2.750 80,308 -0.06(-2.14%)
Apr 26, 2012 2.840 2.900 2.750 2.810 47,090 +0.01(+0.36%)
Apr 25, 2012 2.830 2.860 2.681 2.800 93,895 +0.01(+0.36%)
Apr 24, 2012 2.730 2.850 2.730 2.790 24,377 +0.09(+3.33%)
Apr 23, 2012 2.670 2.870 2.670 2.700 49,745 +0.00(+0.00%)
Apr 20, 2012 2.600 2.740 2.590 2.700 41,618 +0.10(+3.85%)
Apr 19, 2012 2.500 2.600 2.500 2.600 98,337 +0.14(+5.69%)
Apr 18, 2012 2.410 2.490 2.340 2.460 30,738 -0.05(-1.91%)
Apr 17, 2012 2.490 2.508 2.485 2.508 2,520 +0.01(+0.32%)
Apr 16, 2012 2.340 2.540 2.340 2.500 111,273 -0.01(-0.40%)
Apr 13, 2012 2.550 2.610 2.490 2.510 72,629 -0.09(-3.46%)
Apr 12, 2012 2.600 2.650 2.417 2.600 98,522 +0.02(+0.78%)
Apr 11, 2012 2.500 2.600 2.499 2.580 95,782 +0.12(+4.88%)
Apr 10, 2012 2.470 2.580 2.390 2.460 118,320 -0.05(-1.99%)
Apr 09, 2012 2.400 2.540 2.331 2.510 137,338 +0.11(+4.58%)
Apr 05, 2012 2.200 2.420 2.190 2.400 287,169 +0.20(+9.09%)
Apr 04, 2012 2.200 2.270 2.150 2.200 73,880 -0.05(-2.22%)
Apr 03, 2012 2.180 2.250 2.180 2.250 78,594 +0.05(+2.27%)
Apr 02, 2012 2.200 2.220 2.151 2.200 17,865 -0.04(-1.79%)
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%)
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.