Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pure Cycle Corp
(NQ:
PCYO
)
9.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
5.960
5.960
5.870
5.880
0
-0.02(-0.34%)
Apr 29, 2013
5.930
5.930
5.730
5.900
23,663
+0.04(+0.68%)
Apr 26, 2013
5.870
5.980
5.830
5.860
38,612
-0.01(-0.17%)
Apr 25, 2013
5.660
5.930
5.600
5.870
93,687
+0.12(+2.09%)
Apr 24, 2013
5.620
5.800
5.480
5.750
0
+0.03(+0.52%)
Apr 23, 2013
5.380
5.740
5.379
5.720
120,877
+0.36(+6.72%)
Apr 22, 2013
5.100
5.380
4.950
5.360
21,047
+0.25(+4.89%)
Apr 19, 2013
4.900
5.120
4.820
5.110
33,346
+0.05(+0.99%)
Apr 18, 2013
5.170
5.170
4.990
5.060
21,502
-0.17(-3.25%)
Apr 17, 2013
4.980
5.340
4.600
5.230
49,868
+0.20(+3.98%)
Apr 16, 2013
5.600
5.600
4.940
5.030
65,988
-0.38(-7.02%)
Apr 15, 2013
5.570
5.779
5.230
5.410
108,806
-0.02(-0.37%)
Apr 12, 2013
4.920
5.525
4.920
5.430
155,314
+0.51(+10.37%)
Apr 11, 2013
4.560
4.967
4.520
4.920
28,301
+0.29(+6.26%)
Apr 10, 2013
4.740
4.790
4.570
4.630
12,658
-0.05(-1.07%)
Apr 09, 2013
4.930
4.930
4.410
4.680
8,441
+0.03(+0.65%)
Apr 08, 2013
4.780
4.780
4.520
4.650
20,326
-0.06(-1.27%)
Apr 05, 2013
4.770
4.790
4.650
4.710
12,773
+0.03(+0.64%)
Apr 04, 2013
4.560
4.680
4.280
4.680
25,500
+0.05(+1.08%)
Apr 03, 2013
5.010
5.160
4.370
4.630
63,867
-0.38(-7.58%)
Apr 02, 2013
5.240
5.300
4.810
5.010
44,441
-0.18(-3.47%)
Apr 01, 2013
5.250
5.250
5.100
5.190
44,573
-0.06(-1.14%)
Mar 28, 2013
5.240
5.400
5.100
5.250
91,511
+0.08(+1.55%)
Mar 27, 2013
5.140
5.170
4.911
5.170
17,136
+0.04(+0.78%)
Mar 26, 2013
5.000
5.170
4.940
5.130
47,617
+0.13(+2.60%)
Mar 25, 2013
4.990
5.160
4.898
5.000
89,672
+0.14(+2.88%)
Mar 22, 2013
4.570
4.950
4.570
4.860
87,570
+0.26(+5.65%)
Mar 21, 2013
4.260
4.620
4.219
4.600
49,525
+0.34(+7.98%)
Mar 20, 2013
4.350
4.380
4.260
4.260
31,763
-0.02(-0.47%)
Mar 19, 2013
4.130
4.310
4.130
4.280
55,461
+0.08(+1.90%)
Mar 18, 2013
4.220
4.366
4.200
4.200
5,698
-0.11(-2.55%)
Mar 15, 2013
4.330
4.354
4.300
4.310
3,212
+0.01(+0.23%)
Mar 14, 2013
4.250
4.332
4.174
4.300
37,975
+0.05(+1.18%)
Mar 13, 2013
4.336
4.336
4.250
4.250
22,478
+0.03(+0.71%)
Mar 12, 2013
4.260
4.308
4.200
4.220
16,684
-0.09(-2.09%)
Mar 11, 2013
4.330
4.350
3.950
4.310
100,910
+0.03(+0.70%)
Mar 08, 2013
4.455
4.480
3.950
4.280
90,570
-0.12(-2.73%)
Mar 07, 2013
4.410
4.690
4.400
4.400
92,738
-0.05(-1.12%)
Mar 06, 2013
4.450
4.481
4.290
4.450
14,706
+0.01(+0.23%)
Mar 05, 2013
4.420
4.540
4.200
4.440
60,089
+0.09(+2.07%)
Mar 04, 2013
4.280
4.560
4.200
4.350
120,610
+0.10(+2.35%)
Mar 01, 2013
3.870
4.294
3.870
4.250
139,681
+0.24(+5.99%)
Feb 28, 2013
3.780
4.100
3.778
4.010
80,785
+0.32(+8.67%)
Feb 27, 2013
3.640
3.720
3.630
3.690
44,534
+0.07(+1.93%)
Feb 26, 2013
3.620
3.690
3.620
3.620
9,025
+0.03(+0.84%)
Feb 25, 2013
3.650
3.709
3.530
3.590
33,265
-0.01(-0.28%)
Feb 22, 2013
3.590
3.630
3.510
3.600
40,158
+0.06(+1.69%)
Feb 21, 2013
3.510
3.650
3.410
3.540
16,768
-0.00(-0.14%)
Feb 20, 2013
3.600
3.600
3.500
3.545
60,395
-0.00(-0.14%)
Feb 19, 2013
3.416
3.640
3.416
3.550
112,099
+0.10(+2.90%)
Feb 15, 2013
3.400
3.450
3.340
3.450
10,799
+0.00(+0.00%)
Feb 14, 2013
3.340
3.450
3.250
3.450
67,875
+0.20(+6.15%)
Feb 13, 2013
3.440
3.440
3.250
3.250
39,435
-0.18(-5.25%)
Feb 12, 2013
3.340
3.430
3.340
3.430
14,387
+0.10(+3.00%)
Feb 11, 2013
3.330
3.440
3.330
3.330
46,794
-0.05(-1.48%)
Feb 08, 2013
3.400
3.428
3.310
3.380
11,212
-0.02(-0.59%)
Feb 07, 2013
3.300
3.400
3.190
3.400
12,230
+0.08(+2.41%)
Feb 06, 2013
3.450
3.450
3.300
3.320
11,214
+0.01(+0.30%)
Feb 04, 2013
3.330
3.460
3.310
3.310
10,670
-0.05(-1.49%)
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
.