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 (%)
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%)
Nov 01, 2016
5.200
5.240
4.950
5.000
12,742
-0.15(-2.91%)
Oct 31, 2016
5.150
5.250
4.910
5.150
6,670
+0.03(+0.59%)
Oct 28, 2016
5.310
5.360
5.105
5.120
8,731
-0.18(-3.40%)
Oct 27, 2016
5.490
5.622
5.300
5.300
28,113
-0.16(-2.93%)
Oct 26, 2016
5.748
5.780
5.460
5.460
28,914
-0.06(-1.09%)
Oct 25, 2016
5.510
5.730
5.500
5.520
41,542
+0.02(+0.36%)
Oct 24, 2016
5.400
5.721
5.400
5.500
91,185
+0.10(+1.85%)
Oct 21, 2016
5.690
5.720
5.400
5.400
83,455
-0.23(-4.09%)
Oct 20, 2016
5.760
5.800
5.630
5.630
37,199
-0.13(-2.26%)
Oct 19, 2016
5.769
5.920
5.665
5.760
47,212
+0.08(+1.41%)
Oct 18, 2016
5.780
5.780
5.640
5.680
11,694
-0.12(-2.07%)
Oct 17, 2016
5.780
5.800
5.590
5.800
10,810
+0.00(+0.00%)
Oct 14, 2016
5.750
5.800
5.750
5.800
12,426
+0.05(+0.87%)
Oct 13, 2016
5.650
5.790
5.650
5.750
9,985
+0.14(+2.50%)
Oct 12, 2016
5.579
5.610
5.570
5.610
5,219
+0.01(+0.18%)
Oct 11, 2016
5.680
5.760
5.550
5.600
20,251
-0.16(-2.78%)
Oct 10, 2016
5.620
5.790
5.620
5.760
2,363
-0.02(-0.35%)
Oct 07, 2016
5.850
5.850
5.749
5.780
8,568
-0.04(-0.69%)
Oct 06, 2016
5.780
5.840
5.770
5.820
5,313
+0.03(+0.52%)
Oct 05, 2016
5.700
5.840
5.590
5.790
22,534
+0.06(+1.05%)
Oct 04, 2016
5.850
5.850
5.684
5.730
26,389
-0.09(-1.55%)
Oct 03, 2016
5.790
5.830
5.530
5.820
19,177
+0.08(+1.39%)
Sep 30, 2016
5.720
5.880
5.720
5.740
77,633
+0.05(+0.88%)
Sep 29, 2016
5.660
5.725
5.610
5.690
31,904
+0.03(+0.53%)
Sep 28, 2016
5.600
5.680
5.590
5.660
71,204
+0.10(+1.79%)
Sep 27, 2016
5.219
5.600
5.219
5.561
38,318
+0.09(+1.66%)
Sep 26, 2016
5.310
5.470
5.230
5.470
35,446
+0.08(+1.48%)
Sep 23, 2016
4.980
5.450
4.950
5.390
234,465
+0.40(+8.02%)
Sep 22, 2016
5.029
5.030
4.880
4.990
62,576
-0.06(-1.19%)
Sep 21, 2016
5.030
5.050
4.820
5.050
153,581
+0.00(+0.00%)
Sep 20, 2016
5.030
5.050
5.030
5.050
26,019
+0.00(+0.00%)
Sep 19, 2016
5.040
5.050
5.000
5.050
10,948
+0.00(+0.00%)
Sep 16, 2016
5.060
5.070
5.000
5.050
57,154
-0.01(-0.20%)
Sep 15, 2016
5.070
5.250
5.010
5.060
40,838
-0.07(-1.36%)
Sep 14, 2016
4.700
5.170
4.700
5.130
149,211
+0.46(+9.85%)
Sep 13, 2016
4.760
4.829
4.670
4.670
22,648
-0.14(-2.91%)
Sep 12, 2016
4.745
4.910
4.710
4.810
13,401
+0.15(+3.22%)
Sep 09, 2016
4.640
4.770
4.640
4.660
18,262
-0.17(-3.52%)
Sep 08, 2016
4.980
5.000
4.780
4.830
27,930
-0.11(-2.23%)
Sep 07, 2016
4.910
5.050
4.800
4.940
165,501
-0.01(-0.20%)
Sep 06, 2016
4.900
4.960
4.850
4.950
96,887
+0.08(+1.64%)
Sep 02, 2016
4.760
4.870
4.870
4.870
114,700
+0.10(+2.10%)
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
.