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
)
9.260
-0.040 (-0.43%)
Streaming Delayed Price
Updated: 1:21 PM EDT, Jun 3, 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 (%)
Mar 31, 2011
3.820
3.990
3.810
3.890
7,283
+0.04(+0.93%)
Mar 30, 2011
3.854
3.860
3.750
3.854
6,601
+0.15(+4.16%)
Mar 29, 2011
3.630
3.750
3.590
3.700
10,145
+0.05(+1.37%)
Mar 28, 2011
3.750
3.750
3.650
3.650
4,209
-0.05(-1.35%)
Mar 25, 2011
3.890
3.900
3.560
3.700
14,154
-0.09(-2.37%)
Mar 24, 2011
3.890
3.900
3.740
3.790
14,568
-0.06(-1.56%)
Mar 23, 2011
3.850
3.850
3.850
3.850
1,529
-0.05(-1.28%)
Mar 22, 2011
3.870
3.920
3.860
3.900
700
-0.08(-2.01%)
Mar 21, 2011
4.000
4.080
3.850
3.980
4,909
+0.05(+1.27%)
Mar 18, 2011
4.060
4.150
3.860
3.930
16,646
-0.19(-4.61%)
Mar 17, 2011
4.290
4.290
4.080
4.120
37,915
-0.12(-2.83%)
Mar 16, 2011
4.130
4.280
4.070
4.240
12,591
+0.09(+2.17%)
Mar 15, 2011
4.250
4.260
4.000
4.150
20,895
+0.14(+3.49%)
Mar 14, 2011
4.210
4.330
4.010
4.010
12,200
-0.31(-7.18%)
Mar 11, 2011
4.270
4.320
3.900
4.320
16,445
+0.07(+1.65%)
Mar 10, 2011
4.050
4.250
3.920
4.250
18,568
+0.09(+2.26%)
Mar 09, 2011
4.160
4.200
3.920
4.156
8,445
+0.09(+2.29%)
Mar 08, 2011
4.110
4.110
3.850
4.063
7,810
-0.09(-2.10%)
Mar 07, 2011
4.060
4.200
4.000
4.150
6,652
-0.05(-1.19%)
Mar 04, 2011
4.200
4.200
4.100
4.200
3,110
+0.04(+0.96%)
Mar 03, 2011
4.230
4.230
4.054
4.160
1,394
-0.04(-0.95%)
Mar 02, 2011
3.970
4.200
3.960
4.200
9,295
+0.19(+4.74%)
Mar 01, 2011
4.000
4.010
4.000
4.010
900
-0.01(-0.25%)
Feb 28, 2011
4.140
4.200
4.020
4.020
17,643
-0.10(-2.43%)
Feb 25, 2011
3.990
4.120
3.964
4.120
15,240
+0.14(+3.52%)
Feb 24, 2011
3.950
4.000
3.820
3.980
14,347
+0.04(+0.91%)
Feb 23, 2011
3.980
4.040
3.944
3.944
6,018
-0.04(-0.90%)
Feb 22, 2011
4.350
4.360
3.900
3.980
38,385
-0.27(-6.35%)
Feb 18, 2011
4.680
4.820
4.250
4.250
25,779
-0.55(-11.46%)
Feb 17, 2011
4.650
4.870
4.590
4.800
18,807
+0.01(+0.21%)
Feb 16, 2011
4.650
4.870
4.650
4.790
37,538
+0.00(+0.00%)
Feb 15, 2011
5.000
5.000
4.712
4.790
5,225
-0.19(-3.85%)
Feb 14, 2011
5.000
5.069
4.840
4.982
38,413
+0.05(+1.05%)
Feb 11, 2011
4.750
4.950
4.700
4.930
8,800
+0.18(+3.79%)
Feb 10, 2011
4.490
4.780
4.490
4.750
12,700
+0.26(+5.79%)
Feb 09, 2011
4.390
4.705
4.390
4.490
5,338
-0.04(-0.88%)
Feb 08, 2011
4.250
4.919
4.250
4.530
20,129
+0.21(+4.86%)
Feb 07, 2011
4.840
5.070
4.280
4.320
21,946
-0.59(-12.00%)
Feb 04, 2011
5.210
5.210
4.720
4.909
44,184
-0.06(-1.23%)
Feb 03, 2011
4.700
5.250
4.700
4.970
85,256
+0.57(+12.95%)
Feb 02, 2011
4.020
4.610
4.020
4.400
51,434
+0.35(+8.64%)
Feb 01, 2011
3.710
4.050
3.710
4.050
12,992
+0.33(+8.87%)
Jan 31, 2011
4.020
4.020
3.720
3.720
31,471
-0.22(-5.58%)
Jan 28, 2011
4.080
4.100
3.940
3.940
14,946
-0.15(-3.67%)
Jan 27, 2011
3.690
4.090
3.690
4.090
14,229
+0.43(+11.75%)
Jan 26, 2011
3.610
3.800
3.590
3.660
7,597
+0.08(+2.23%)
Jan 25, 2011
3.660
3.780
3.511
3.580
6,612
-0.17(-4.53%)
Jan 24, 2011
3.520
3.950
3.500
3.750
22,467
+0.25(+7.14%)
Jan 21, 2011
3.580
3.580
3.500
3.500
1,142
-0.05(-1.41%)
Jan 20, 2011
3.540
3.600
3.500
3.550
19,112
-0.05(-1.38%)
Jan 19, 2011
3.790
3.790
3.500
3.600
18,252
-0.18(-4.77%)
Jan 18, 2011
3.767
3.790
3.750
3.780
24,137
+0.03(+0.80%)
Jan 14, 2011
3.660
3.800
3.660
3.750
20,673
+0.10(+2.74%)
Jan 13, 2011
3.700
3.730
3.304
3.650
17,452
-0.01(-0.27%)
Jan 12, 2011
3.670
3.750
3.660
3.660
13,788
-0.01(-0.38%)
Jan 11, 2011
3.620
3.674
3.550
3.674
1,779
+0.12(+3.46%)
Jan 10, 2011
3.580
3.720
3.551
3.551
4,336
-0.04(-1.09%)
Jan 07, 2011
3.570
3.610
3.520
3.590
5,200
+0.06(+1.66%)
Jan 06, 2011
3.540
3.610
3.531
3.531
10,195
-0.02(-0.52%)
Jan 05, 2011
3.540
3.550
3.520
3.550
3,574
+0.00(+0.00%)
Jan 04, 2011
3.560
3.580
3.550
3.550
2,178
-0.02(-0.56%)
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
.