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
)
9.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 29, 2015
5.190
5.290
5.000
5.240
29,585
-0.03(-0.57%)
May 28, 2015
4.950
5.333
4.950
5.270
11,352
+0.34(+6.90%)
May 27, 2015
4.940
5.110
4.930
4.930
31,075
-0.06(-1.20%)
May 26, 2015
5.070
5.100
4.760
4.990
43,102
-0.11(-2.16%)
May 22, 2015
5.051
5.100
5.100
5.100
19,800
+0.03(+0.69%)
May 21, 2015
5.060
5.120
5.050
5.065
5,332
-0.00(-0.10%)
May 20, 2015
5.160
5.160
5.010
5.070
20,939
-0.09(-1.74%)
May 19, 2015
5.230
5.230
5.060
5.160
6,945
-0.03(-0.58%)
May 18, 2015
5.260
5.260
5.130
5.190
8,815
-0.11(-2.08%)
May 15, 2015
5.442
5.470
5.290
5.300
37,233
-0.12(-2.21%)
May 14, 2015
5.300
5.470
5.300
5.420
3,183
+0.11(+2.07%)
May 13, 2015
5.500
5.500
5.299
5.310
7,079
-0.19(-3.45%)
May 12, 2015
5.270
5.500
5.220
5.500
22,363
+0.34(+6.59%)
May 11, 2015
5.270
5.335
5.160
5.160
19,885
-0.17(-3.19%)
May 08, 2015
4.940
5.400
4.940
5.330
24,840
+0.25(+4.92%)
May 07, 2015
5.030
5.100
4.800
5.080
25,506
+0.08(+1.50%)
May 06, 2015
4.980
5.109
4.940
5.005
16,125
+0.04(+0.91%)
May 05, 2015
5.050
5.135
4.890
4.960
15,795
-0.07(-1.39%)
May 04, 2015
5.220
5.270
5.000
5.030
24,029
-0.20(-3.82%)
May 01, 2015
5.290
5.344
5.220
5.230
32,605
-0.10(-1.88%)
Apr 30, 2015
5.190
5.330
5.190
5.330
7,668
+0.14(+2.70%)
Apr 29, 2015
5.170
5.240
5.080
5.190
13,552
+0.03(+0.58%)
Apr 28, 2015
5.140
5.170
5.080
5.160
4,032
+0.02(+0.39%)
Apr 27, 2015
5.390
5.390
5.120
5.140
30,890
-0.21(-3.93%)
Apr 24, 2015
5.160
5.350
5.150
5.350
17,913
+0.23(+4.49%)
Apr 23, 2015
5.060
5.122
5.060
5.120
6,929
-0.01(-0.19%)
Apr 22, 2015
5.250
5.270
5.130
5.130
7,193
-0.10(-1.91%)
Apr 21, 2015
5.390
5.390
5.200
5.230
13,992
-0.12(-2.24%)
Apr 20, 2015
5.200
5.360
5.200
5.350
24,079
+0.22(+4.29%)
Apr 17, 2015
5.230
5.360
5.020
5.130
18,676
-0.09(-1.72%)
Apr 16, 2015
5.160
5.310
5.070
5.220
21,425
-0.10(-1.88%)
Apr 15, 2015
5.040
5.370
5.040
5.320
12,439
+0.25(+4.93%)
Apr 14, 2015
5.070
5.070
4.950
5.070
11,908
-0.03(-0.56%)
Apr 13, 2015
5.299
5.299
4.950
5.099
28,570
-0.05(-1.00%)
Apr 10, 2015
5.121
5.150
5.060
5.150
22,043
+0.10(+1.98%)
Apr 09, 2015
5.020
5.160
4.620
5.050
36,259
+0.05(+1.00%)
Apr 08, 2015
4.800
5.031
4.740
5.000
40,511
+0.00(+0.02%)
Apr 07, 2015
5.107
5.124
4.925
4.999
28,191
-0.08(-1.59%)
Apr 06, 2015
5.140
5.180
5.040
5.080
22,011
-0.06(-1.17%)
Apr 02, 2015
5.050
5.140
5.140
5.140
22,300
+0.14(+2.80%)
Apr 01, 2015
4.990
5.139
4.810
5.000
25,120
-0.04(-0.79%)
Mar 31, 2015
5.000
5.050
4.850
5.040
7,925
+0.00(+0.00%)
Mar 30, 2015
4.960
5.100
4.890
5.040
31,456
+0.15(+3.07%)
Mar 27, 2015
4.620
5.000
4.620
4.890
26,572
+0.32(+7.00%)
Mar 26, 2015
4.620
4.840
4.550
4.570
42,552
-0.03(-0.65%)
Mar 25, 2015
4.620
4.707
4.600
4.600
36,792
+0.03(+0.66%)
Mar 24, 2015
5.000
5.100
4.470
4.570
83,924
-0.45(-8.96%)
Mar 23, 2015
5.070
5.110
4.930
5.020
28,106
-0.02(-0.40%)
Mar 20, 2015
5.320
5.320
5.040
5.040
55,876
-0.21(-4.00%)
Mar 19, 2015
5.180
5.260
5.040
5.250
30,936
+0.07(+1.35%)
Mar 18, 2015
5.220
5.220
4.780
5.180
86,764
+0.02(+0.39%)
Mar 17, 2015
4.320
5.500
4.240
5.160
356,500
+0.79(+18.08%)
Mar 16, 2015
4.410
4.410
4.310
4.370
12,317
-0.06(-1.37%)
Mar 13, 2015
4.673
4.673
4.120
4.431
37,045
-0.25(-5.32%)
Mar 12, 2015
4.510
4.680
4.510
4.680
11,169
+0.22(+4.93%)
Mar 11, 2015
4.210
4.490
4.160
4.460
25,129
+0.22(+5.19%)
Mar 10, 2015
4.287
4.340
4.160
4.240
8,411
-0.09(-2.08%)
Mar 09, 2015
4.450
4.550
4.330
4.330
27,986
-0.12(-2.70%)
Mar 06, 2015
4.670
4.670
4.420
4.450
11,921
-0.17(-3.68%)
Mar 05, 2015
4.868
4.868
4.560
4.620
24,688
-0.14(-2.94%)
Mar 04, 2015
4.760
4.790
4.690
4.760
9,386
-0.06(-1.24%)
Mar 03, 2015
4.900
4.900
4.800
4.820
12,515
-0.03(-0.62%)
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
.