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
)
9.290
+0.090 (+0.98%)
Streaming Delayed Price
Updated: 2:42 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 (%)
May 24, 2011
3.480
3.650
3.480
3.580
26,160
+0.09(+2.58%)
May 23, 2011
3.540
3.540
3.450
3.490
2,232
-0.05(-1.41%)
May 20, 2011
3.550
3.670
3.500
3.540
17,660
-0.01(-0.28%)
May 19, 2011
3.850
3.880
3.520
3.550
17,600
-0.35(-8.97%)
May 18, 2011
3.890
4.000
3.710
3.900
15,390
-0.04(-1.04%)
May 17, 2011
3.970
4.000
3.760
3.941
9,960
-0.05(-1.23%)
May 16, 2011
3.970
3.990
3.870
3.990
8,944
-0.00(-0.08%)
May 13, 2011
3.840
4.000
3.740
3.993
17,123
+0.20(+5.36%)
May 12, 2011
3.800
3.950
3.775
3.790
7,255
-0.05(-1.30%)
May 11, 2011
3.910
3.910
3.800
3.840
8,227
-0.05(-1.29%)
May 10, 2011
3.820
3.950
3.780
3.890
13,325
+0.05(+1.30%)
May 09, 2011
3.840
3.840
3.720
3.840
11,010
+0.06(+1.59%)
May 06, 2011
3.850
3.880
3.780
3.780
11,653
-0.02(-0.53%)
May 05, 2011
3.750
3.880
3.610
3.800
35,250
+0.09(+2.43%)
May 04, 2011
3.610
3.790
3.520
3.710
16,411
+0.11(+3.06%)
May 03, 2011
3.580
3.610
3.450
3.600
9,016
+0.18(+5.26%)
May 02, 2011
3.420
3.550
3.400
3.420
13,646
-0.07(-2.01%)
Apr 29, 2011
3.550
3.550
3.410
3.490
25,976
-0.01(-0.29%)
Apr 28, 2011
3.660
3.740
3.500
3.500
16,676
-0.13(-3.58%)
Apr 27, 2011
3.860
3.890
3.610
3.630
34,147
-0.29(-7.40%)
Apr 26, 2011
3.590
3.920
3.570
3.920
7,306
+0.31(+8.59%)
Apr 25, 2011
3.670
3.739
3.610
3.610
32,824
-0.11(-2.96%)
Apr 21, 2011
3.740
3.860
3.688
3.720
31,773
-0.05(-1.32%)
Apr 20, 2011
3.870
3.900
3.730
3.770
35,956
-0.06(-1.57%)
Apr 19, 2011
4.030
4.091
3.730
3.830
28,793
-0.18(-4.49%)
Apr 18, 2011
4.080
4.080
3.960
4.010
5,157
+0.08(+2.03%)
Apr 15, 2011
3.900
4.023
3.900
3.930
7,535
-0.07(-1.75%)
Apr 14, 2011
4.210
4.250
3.900
4.000
14,986
-0.26(-6.10%)
Apr 13, 2011
4.200
4.469
4.050
4.260
42,288
+0.04(+0.95%)
Apr 12, 2011
4.030
4.800
4.000
4.220
146,199
+0.16(+3.84%)
Apr 11, 2011
3.860
4.089
3.860
4.064
13,622
+0.07(+1.85%)
Apr 08, 2011
4.050
4.300
3.800
3.990
55,995
-0.11(-2.68%)
Apr 07, 2011
3.680
4.160
3.680
4.100
22,068
+0.31(+8.15%)
Apr 06, 2011
3.810
3.880
3.731
3.791
4,088
-0.03(-0.76%)
Apr 05, 2011
3.860
3.930
3.820
3.820
2,450
-0.13(-3.29%)
Apr 04, 2011
4.000
4.010
3.890
3.950
11,823
+0.01(+0.28%)
Apr 01, 2011
3.950
4.000
3.810
3.939
5,909
+0.05(+1.26%)
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%)
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
.