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
)
10.72
-0.51 (-4.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2007
8.060
8.310
8.040
8.310
8,548
+0.15(+1.84%)
Jan 30, 2007
8.190
8.270
8.110
8.160
2,396
-0.09(-1.09%)
Jan 29, 2007
8.360
8.360
8.240
8.250
1,800
-0.05(-0.60%)
Jan 26, 2007
8.220
8.340
8.180
8.300
5,831
-0.05(-0.60%)
Jan 25, 2007
7.950
8.350
7.950
8.350
23,307
+0.34(+4.24%)
Jan 24, 2007
8.010
8.010
7.930
8.010
2,847
+0.00(+0.00%)
Jan 23, 2007
8.010
8.010
7.930
8.010
3,200
+0.02(+0.25%)
Jan 22, 2007
7.800
8.000
7.800
7.990
13,564
-0.02(-0.25%)
Jan 19, 2007
8.000
8.100
7.950
8.010
11,132
+0.06(+0.75%)
Jan 18, 2007
7.900
8.070
7.750
7.950
16,688
-0.05(-0.62%)
Jan 17, 2007
8.100
8.150
7.950
8.000
3,561
-0.23(-2.79%)
Jan 16, 2007
8.190
8.260
8.000
8.230
3,917
+0.17(+2.11%)
Jan 12, 2007
8.110
8.110
7.980
8.060
2,700
-0.06(-0.74%)
Jan 11, 2007
8.200
8.240
8.000
8.120
6,014
-0.10(-1.22%)
Jan 10, 2007
8.050
8.220
7.910
8.220
18,693
+0.22(+2.75%)
Jan 09, 2007
8.010
8.070
8.000
8.000
1,227
-0.01(-0.12%)
Jan 08, 2007
7.930
8.170
7.930
8.010
7,723
+0.01(+0.12%)
Jan 05, 2007
8.340
8.340
7.810
8.000
17,895
-0.43(-5.10%)
Jan 04, 2007
8.430
8.480
8.260
8.430
10,828
+0.37(+4.59%)
Jan 03, 2007
8.250
8.250
8.060
8.060
5,266
-0.18(-2.18%)
Dec 29, 2006
8.240
9.100
8.100
8.240
14,099
-0.09(-1.08%)
Dec 28, 2006
8.050
8.420
7.990
8.330
15,820
+0.13(+1.59%)
Dec 27, 2006
7.930
8.700
7.900
8.200
31,084
+0.08(+0.99%)
Dec 26, 2006
8.120
8.820
7.960
8.120
11,658
-0.15(-1.81%)
Dec 22, 2006
8.000
9.320
8.000
8.270
22,250
+0.16(+1.97%)
Dec 21, 2006
7.870
8.120
7.851
8.110
3,900
+0.25(+3.18%)
Dec 20, 2006
7.740
7.890
7.740
7.860
11,000
+0.12(+1.55%)
Dec 19, 2006
7.840
7.840
7.680
7.740
13,400
-0.05(-0.64%)
Dec 18, 2006
7.967
8.030
7.660
7.790
9,459
-0.21(-2.62%)
Dec 15, 2006
8.000
8.040
7.990
8.000
4,920
-0.09(-1.11%)
Dec 14, 2006
8.067
8.100
7.950
8.090
9,160
-0.01(-0.12%)
Dec 13, 2006
8.170
8.170
8.090
8.100
4,700
+0.02(+0.25%)
Dec 12, 2006
8.230
8.670
7.760
8.080
46,002
-0.14(-1.70%)
Dec 11, 2006
8.120
8.420
7.860
8.220
22,874
-0.11(-1.32%)
Dec 08, 2006
8.130
8.370
8.000
8.330
14,771
+0.13(+1.59%)
Dec 07, 2006
7.990
8.280
7.980
8.200
37,817
+0.21(+2.63%)
Dec 06, 2006
7.940
8.100
7.750
7.990
57,169
+0.24(+3.10%)
Dec 05, 2006
7.780
7.800
7.620
7.750
53,223
-0.01(-0.13%)
Dec 04, 2006
8.000
8.010
7.600
7.760
29,893
-0.36(-4.43%)
Dec 01, 2006
7.660
8.120
7.610
8.120
61,782
+0.30(+3.84%)
Nov 30, 2006
7.920
8.020
7.730
7.820
5,000
-0.02(-0.26%)
Nov 29, 2006
8.250
8.290
7.660
7.840
91,370
-0.66(-7.76%)
Nov 28, 2006
8.530
8.990
7.910
8.500
55,925
-0.53(-5.87%)
Nov 27, 2006
9.150
9.150
8.780
9.030
24,009
-0.36(-3.83%)
Nov 24, 2006
9.390
9.390
9.390
9.390
100
-0.01(-0.11%)
Nov 22, 2006
9.400
9.400
9.370
9.400
4,300
+0.01(+0.11%)
Nov 21, 2006
9.420
9.420
9.000
9.390
3,510
+0.35(+3.87%)
Nov 20, 2006
9.440
9.440
9.040
9.040
2,600
-0.20(-2.16%)
Nov 17, 2006
9.120
9.390
9.120
9.240
2,500
-0.15(-1.60%)
Nov 16, 2006
9.320
9.420
9.320
9.390
2,725
+0.10(+1.08%)
Nov 15, 2006
9.350
9.420
8.990
9.290
7,900
+0.46(+5.21%)
Nov 14, 2006
9.350
9.350
8.830
8.830
1,200
-0.17(-1.89%)
Nov 13, 2006
9.450
9.450
8.960
9.000
7,032
-0.44(-4.66%)
Nov 10, 2006
9.740
9.740
9.430
9.440
600
-0.01(-0.11%)
Nov 09, 2006
9.250
9.450
9.220
9.450
13,512
+0.00(+0.00%)
Nov 08, 2006
9.190
9.450
8.500
9.450
14,003
+0.17(+1.83%)
Nov 07, 2006
9.440
9.440
9.260
9.280
5,840
-0.09(-0.96%)
Nov 06, 2006
9.200
9.500
9.200
9.370
15,542
+0.04(+0.43%)
Nov 03, 2006
9.232
9.330
9.210
9.330
2,264
+0.00(+0.00%)
Nov 02, 2006
9.020
9.510
8.960
9.330
9,778
-0.17(-1.79%)
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
.