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
)
9.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2017
5.200
5.300
5.150
5.150
7,550
-0.10(-1.90%)
Jan 30, 2017
5.250
5.300
5.150
5.250
6,101
-0.05(-0.94%)
Jan 27, 2017
5.250
5.300
5.200
5.300
4,971
+0.14(+2.71%)
Jan 26, 2017
5.350
5.350
5.150
5.160
2,806
-0.14(-2.64%)
Jan 25, 2017
5.250
5.300
5.250
5.300
16,689
+0.05(+0.95%)
Jan 24, 2017
5.050
5.255
5.050
5.250
51,243
+0.00(+0.00%)
Jan 23, 2017
5.400
5.400
5.175
5.250
26,963
-0.10(-1.87%)
Jan 20, 2017
5.100
5.450
5.100
5.350
28,619
+0.20(+3.88%)
Jan 19, 2017
5.150
5.200
5.100
5.150
9,347
+0.05(+0.98%)
Jan 18, 2017
5.150
5.150
5.100
5.100
4,687
+0.00(+0.00%)
Jan 17, 2017
5.250
5.250
5.100
5.100
7,555
-0.20(-3.77%)
Jan 13, 2017
5.300
5.300
5.300
0
+0.10(+1.92%)
Jan 12, 2017
5.150
5.200
5.100
5.200
4,937
-0.02(-0.48%)
Jan 11, 2017
5.400
5.400
5.200
5.225
5,291
-0.12(-2.34%)
Jan 10, 2017
5.150
5.400
5.100
5.350
8,035
+0.30(+5.94%)
Jan 09, 2017
5.050
5.200
5.000
5.050
27,307
+0.00(+0.00%)
Jan 06, 2017
5.450
5.450
5.050
5.050
29,399
-0.30(-5.61%)
Jan 05, 2017
5.250
5.350
5.200
5.350
3,709
+0.10(+1.90%)
Jan 04, 2017
5.350
5.350
5.250
5.250
2,624
-0.15(-2.78%)
Jan 03, 2017
5.600
5.600
5.100
5.400
8,895
-0.10(-1.82%)
Dec 30, 2016
5.500
5.500
5.500
0
+0.35(+6.80%)
Dec 29, 2016
5.350
5.400
5.015
5.150
12,772
-0.15(-2.83%)
Dec 28, 2016
5.600
5.600
5.200
5.300
13,779
-0.30(-5.36%)
Dec 27, 2016
5.700
5.700
5.500
5.600
16,300
+0.00(+0.00%)
Dec 23, 2016
5.600
5.600
5.600
0
+0.05(+0.90%)
Dec 22, 2016
5.550
5.700
5.450
5.550
17,226
+0.05(+0.91%)
Dec 21, 2016
5.300
5.550
5.150
5.500
12,374
+0.28(+5.26%)
Dec 20, 2016
5.302
5.425
5.150
5.225
12,453
-0.23(-4.13%)
Dec 19, 2016
5.250
5.450
5.125
5.450
32,596
+0.28(+5.31%)
Dec 16, 2016
5.200
5.250
5.150
5.175
6,143
+0.02(+0.49%)
Dec 15, 2016
5.050
5.200
5.050
5.150
28,697
+0.10(+1.98%)
Dec 14, 2016
5.000
5.100
5.000
5.050
84,976
+0.00(+0.00%)
Dec 13, 2016
5.100
5.140
5.050
5.050
14,931
-0.05(-0.98%)
Dec 12, 2016
5.150
5.200
5.000
5.100
17,434
-0.10(-1.92%)
Dec 09, 2016
5.111
5.200
5.100
5.200
13,111
+0.10(+1.96%)
Dec 08, 2016
5.150
5.350
5.100
5.100
17,243
-0.05(-0.97%)
Dec 07, 2016
5.100
5.150
5.075
5.150
23,910
+0.15(+3.00%)
Dec 06, 2016
4.950
5.150
4.950
5.000
9,965
+0.10(+2.04%)
Dec 05, 2016
5.000
5.050
4.950
4.900
4,139
-0.05(-1.01%)
Dec 02, 2016
4.950
4.950
4.900
4.950
17,945
+0.00(+0.00%)
Dec 01, 2016
5.000
5.050
4.950
4.950
7,039
+0.00(+0.00%)
Nov 30, 2016
5.100
5.200
4.950
4.950
19,440
+0.00(+0.00%)
Nov 29, 2016
4.950
5.150
4.950
4.950
8,683
+0.05(+1.02%)
Nov 28, 2016
4.900
5.200
4.900
4.900
29,928
-0.05(-1.01%)
Nov 25, 2016
5.100
5.100
4.850
4.950
15,812
+0.05(+1.02%)
Nov 23, 2016
4.900
4.900
4.900
0
-0.20(-3.92%)
Nov 22, 2016
4.950
5.100
4.950
5.100
17,720
+0.15(+3.03%)
Nov 21, 2016
5.100
5.100
4.900
4.950
5,938
-0.20(-3.88%)
Nov 18, 2016
5.000
5.150
4.900
5.150
40,283
+0.10(+1.98%)
Nov 17, 2016
5.050
5.450
4.900
5.050
38,240
+0.05(+1.00%)
Nov 16, 2016
4.900
5.050
4.825
5.000
39,446
+0.10(+2.04%)
Nov 15, 2016
5.000
5.550
4.800
4.900
48,557
-0.10(-2.00%)
Nov 14, 2016
4.900
5.100
4.900
5.000
1,954
+0.20(+4.17%)
Nov 11, 2016
4.800
5.100
4.750
4.800
36,176
+0.05(+1.05%)
Nov 10, 2016
4.700
4.850
4.700
4.750
26,685
+0.00(+0.00%)
Nov 09, 2016
4.750
4.850
4.670
4.750
16,504
-0.05(-1.04%)
Nov 08, 2016
4.816
5.250
4.750
4.800
19,075
+0.10(+2.13%)
Nov 07, 2016
4.750
4.950
4.700
4.700
13,284
+0.00(+0.00%)
Nov 04, 2016
4.650
4.850
4.650
4.700
67,278
+0.10(+2.17%)
Nov 03, 2016
4.850
4.900
4.600
4.600
18,152
-0.30(-6.12%)
Nov 02, 2016
4.950
5.150
4.850
4.900
18,094
-0.10(-2.00%)
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
.