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 (%)
Apr 29, 2016
4.610
4.680
4.550
4.640
11,083
-0.02(-0.43%)
Apr 28, 2016
4.590
4.660
4.550
4.660
5,707
+0.02(+0.43%)
Apr 27, 2016
4.700
4.700
4.550
4.640
7,598
-0.05(-1.07%)
Apr 26, 2016
4.690
4.700
4.450
4.690
1,142
-0.01(-0.21%)
Apr 25, 2016
4.640
4.700
4.420
4.700
4,017
+0.09(+1.95%)
Apr 22, 2016
4.650
4.700
4.610
4.610
3,777
-0.05(-1.07%)
Apr 21, 2016
4.600
4.660
4.538
4.660
13,450
+0.07(+1.53%)
Apr 20, 2016
4.500
4.600
4.483
4.590
5,697
+0.10(+2.23%)
Apr 19, 2016
4.430
4.500
4.380
4.490
2,550
+0.12(+2.75%)
Apr 18, 2016
4.500
4.500
4.370
4.370
6,506
-0.14(-3.10%)
Apr 15, 2016
4.350
4.600
4.350
4.510
8,730
+0.17(+3.92%)
Apr 14, 2016
4.330
4.390
4.320
4.340
1,445
+0.02(+0.46%)
Apr 13, 2016
4.350
4.380
4.300
4.320
6,821
-0.03(-0.69%)
Apr 12, 2016
4.340
4.390
4.330
4.350
5,797
-0.02(-0.46%)
Apr 11, 2016
4.400
4.400
4.315
4.370
19,206
-0.07(-1.58%)
Apr 08, 2016
4.500
4.560
4.310
4.440
10,055
+0.00(+0.00%)
Apr 07, 2016
4.500
4.560
4.320
4.440
18,890
-0.05(-1.11%)
Apr 06, 2016
4.430
4.550
4.380
4.490
11,819
+0.13(+2.98%)
Apr 05, 2016
4.500
4.630
4.290
4.360
29,593
-0.09(-2.02%)
Apr 04, 2016
4.460
4.665
4.390
4.450
9,368
-0.08(-1.76%)
Apr 01, 2016
4.590
4.740
4.500
4.530
13,641
+0.02(+0.44%)
Mar 31, 2016
4.650
4.830
4.510
4.510
5,565
-0.14(-3.01%)
Mar 30, 2016
4.780
4.803
4.650
4.650
5,290
-0.08(-1.69%)
Mar 29, 2016
4.780
4.850
4.730
4.730
21,810
+0.00(+0.00%)
Mar 28, 2016
4.760
4.840
4.730
4.730
8,875
-0.05(-1.05%)
Mar 24, 2016
4.815
4.780
4.780
4.780
6,900
+0.05(+1.06%)
Mar 23, 2016
4.860
4.890
4.730
4.730
3,085
-0.14(-2.87%)
Mar 22, 2016
4.890
4.890
4.870
4.870
2,518
-0.01(-0.20%)
Mar 21, 2016
4.890
4.890
4.840
4.880
34,653
-0.01(-0.20%)
Mar 18, 2016
4.770
4.890
4.770
4.890
53,004
+0.06(+1.24%)
Mar 17, 2016
4.840
4.850
4.760
4.830
4,090
+0.00(+0.00%)
Mar 16, 2016
4.850
4.850
4.804
4.830
9,018
-0.02(-0.41%)
Mar 15, 2016
4.850
4.850
4.800
4.850
5,042
+0.00(+0.00%)
Mar 14, 2016
4.770
4.910
4.575
4.850
31,017
+0.04(+0.83%)
Mar 11, 2016
4.820
4.825
4.800
4.810
6,278
-0.01(-0.21%)
Mar 10, 2016
4.800
4.850
4.800
4.820
26,249
+0.07(+1.47%)
Mar 09, 2016
4.790
4.795
4.750
4.750
1,813
+0.02(+0.42%)
Mar 08, 2016
4.800
4.816
4.540
4.730
15,231
+0.02(+0.42%)
Mar 07, 2016
4.670
4.720
4.460
4.710
17,357
+0.01(+0.21%)
Mar 04, 2016
4.800
4.890
4.700
4.700
9,036
-0.04(-0.84%)
Mar 03, 2016
4.660
4.890
4.620
4.740
8,487
+0.12(+2.60%)
Mar 02, 2016
4.430
4.660
4.430
4.620
12,492
+0.03(+0.65%)
Mar 01, 2016
4.720
4.720
4.590
4.590
1,106
-0.05(-1.08%)
Feb 29, 2016
4.730
4.730
4.539
4.640
6,482
-0.15(-3.13%)
Feb 26, 2016
4.800
4.800
4.740
4.790
7,394
-0.02(-0.42%)
Feb 25, 2016
4.550
4.810
4.550
4.810
11,128
+0.25(+5.48%)
Feb 24, 2016
4.360
4.560
4.360
4.560
8,551
+0.08(+1.79%)
Feb 23, 2016
4.320
4.500
4.320
4.480
10,159
+0.02(+0.34%)
Feb 22, 2016
4.498
4.530
4.370
4.465
5,138
+0.06(+1.48%)
Feb 19, 2016
4.390
4.440
4.390
4.400
3,794
-0.06(-1.35%)
Feb 18, 2016
4.510
4.569
4.375
4.460
6,591
+0.01(+0.22%)
Feb 17, 2016
4.180
4.450
4.180
4.450
12,505
+0.15(+3.49%)
Feb 16, 2016
4.350
4.380
4.190
4.300
6,656
-0.07(-1.60%)
Feb 12, 2016
4.320
4.370
4.370
4.370
13,800
+0.07(+1.63%)
Feb 11, 2016
4.110
4.321
4.110
4.300
9,221
+0.00(+0.00%)
Feb 10, 2016
4.290
4.320
4.010
4.300
4,115
+0.04(+0.94%)
Feb 09, 2016
3.970
4.270
3.970
4.260
10,810
+0.13(+3.15%)
Feb 08, 2016
3.970
4.210
3.970
4.130
8,821
-0.09(-2.13%)
Feb 05, 2016
4.270
4.270
4.160
4.220
11,909
-0.04(-0.94%)
Feb 04, 2016
4.420
4.420
4.240
4.260
7,954
+0.00(+0.00%)
Feb 03, 2016
4.015
4.320
4.015
4.260
8,573
+0.17(+4.16%)
Feb 02, 2016
3.780
4.120
3.730
4.090
24,393
+0.32(+8.49%)
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
.