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
)
9.360
+0.160 (+1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 30, 2009
3.250
3.320
3.250
3.320
7,800
+0.02(+0.61%)
Jan 29, 2009
3.250
3.310
3.200
3.300
14,146
+0.09(+2.80%)
Jan 28, 2009
3.250
3.250
3.150
3.210
11,835
-0.04(-1.23%)
Jan 27, 2009
3.260
3.260
3.250
3.250
5,400
+0.01(+0.31%)
Jan 26, 2009
3.250
3.250
3.040
3.240
10,697
-0.04(-1.22%)
Jan 23, 2009
3.150
3.280
3.070
3.280
18,209
+0.03(+0.87%)
Jan 22, 2009
2.860
3.370
2.860
3.252
13,025
+0.00(+0.06%)
Jan 21, 2009
3.040
3.960
2.940
3.250
86,299
+0.30(+10.17%)
Jan 20, 2009
2.820
3.000
2.800
2.950
9,350
+0.00(+0.00%)
Jan 16, 2009
3.060
3.070
2.913
2.950
17,000
+0.03(+1.03%)
Jan 15, 2009
2.900
2.920
2.770
2.920
3,862
+0.02(+0.69%)
Jan 14, 2009
2.890
2.910
2.890
2.900
2,938
-0.04(-1.36%)
Jan 13, 2009
3.000
3.200
2.940
2.940
4,571
-0.05(-1.67%)
Jan 12, 2009
2.990
2.990
2.990
2.990
800
+0.35(+13.26%)
Jan 08, 2009
2.640
2.640
2.640
2.640
500
-0.31(-10.51%)
Jan 06, 2009
2.600
2.950
2.950
2.950
5,800
+0.45(+18.00%)
Jan 05, 2009
2.460
2.600
2.460
2.500
11,199
-0.07(-2.72%)
Dec 31, 2008
2.500
2.570
2.570
2.570
21,400
+0.21(+8.90%)
Dec 30, 2008
2.000
2.480
2.000
2.360
24,174
-0.10(-4.07%)
Dec 29, 2008
2.460
2.460
2.370
2.460
4,065
-0.04(-1.60%)
Dec 26, 2008
2.470
2.500
2.400
2.500
3,550
+0.15(+6.38%)
Dec 24, 2008
2.260
2.540
1.900
2.350
7,589
+0.03(+1.30%)
Dec 23, 2008
2.300
2.470
2.150
2.320
10,945
+0.01(+0.43%)
Dec 22, 2008
2.280
2.450
2.110
2.310
17,020
+0.41(+21.58%)
Dec 19, 2008
2.300
2.450
1.900
1.900
6,238
-0.60(-24.00%)
Dec 18, 2008
2.200
2.500
2.170
2.500
23,600
+0.18(+7.76%)
Dec 17, 2008
2.290
2.390
2.200
2.320
13,391
-0.08(-3.33%)
Dec 16, 2008
2.380
2.400
2.050
2.400
2,490
-0.10(-4.00%)
Dec 15, 2008
2.200
2.500
2.000
2.500
5,945
+0.18(+7.76%)
Dec 12, 2008
2.390
2.390
1.750
2.320
11,626
-0.07(-2.93%)
Dec 11, 2008
2.470
2.470
2.200
2.390
15,468
-0.06(-2.45%)
Dec 10, 2008
2.400
2.450
2.210
2.450
5,510
-0.04(-1.61%)
Dec 09, 2008
2.410
2.490
2.200
2.490
10,500
+0.02(+0.65%)
Dec 08, 2008
2.500
2.610
2.474
2.474
2,820
-0.03(-1.04%)
Dec 05, 2008
2.500
2.550
2.500
2.500
8,448
+0.00(+0.00%)
Dec 04, 2008
2.270
2.500
2.040
2.500
2,790
+0.19(+8.23%)
Dec 03, 2008
2.700
2.750
2.310
2.310
7,435
-0.49(-17.50%)
Dec 02, 2008
2.770
2.895
2.770
2.800
15,575
-0.20(-6.67%)
Dec 01, 2008
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
Nov 28, 2008
3.000
3.000
3.000
3.000
235
+0.30(+11.11%)
Nov 26, 2008
2.670
3.145
2.500
2.700
15,035
-0.07(-2.53%)
Nov 25, 2008
2.940
3.050
2.250
2.770
14,936
-0.28(-9.18%)
Nov 24, 2008
2.500
3.210
2.500
3.050
3,936
-0.13(-4.09%)
Nov 21, 2008
2.135
3.300
2.135
3.180
6,985
+0.33(+11.58%)
Nov 20, 2008
2.340
3.000
2.310
2.850
4,208
+0.07(+2.52%)
Nov 19, 2008
2.740
3.140
2.640
2.780
3,442
-0.06(-2.11%)
Nov 18, 2008
2.660
2.940
2.650
2.840
2,120
+0.24(+9.23%)
Nov 17, 2008
2.500
2.600
2.300
2.600
16,146
+0.25(+10.64%)
Nov 14, 2008
2.420
2.600
2.350
2.350
15,136
-0.20(-7.84%)
Nov 13, 2008
2.134
2.680
2.134
2.550
23,379
+0.10(+4.08%)
Nov 12, 2008
2.410
2.501
2.400
2.450
4,029
+0.03(+1.24%)
Nov 11, 2008
2.500
2.520
2.420
2.420
17,908
-0.23(-8.68%)
Nov 10, 2008
2.190
2.650
2.160
2.650
29,658
+0.47(+21.56%)
Nov 07, 2008
2.100
2.350
2.090
2.180
29,392
-0.12(-5.22%)
Nov 06, 2008
2.500
2.500
2.260
2.300
54,415
-0.30(-11.54%)
Nov 05, 2008
2.960
2.970
2.270
2.600
67,448
-0.28(-9.72%)
Nov 04, 2008
3.620
3.620
2.310
2.880
99,145
-0.17(-5.57%)
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
.