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
)
9.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 28, 2013
5.650
5.840
5.360
5.590
2,204,255
-0.11(-1.93%)
Jun 27, 2013
5.770
5.920
5.560
5.700
0
-0.12(-2.06%)
Jun 26, 2013
5.850
5.935
5.740
5.820
0
-0.03(-0.51%)
Jun 25, 2013
5.830
5.900
5.690
5.850
0
+0.03(+0.52%)
Jun 24, 2013
5.860
5.910
5.630
5.820
0
-0.11(-1.85%)
Jun 21, 2013
5.970
6.000
5.760
5.930
42,213
+0.01(+0.17%)
Jun 20, 2013
5.950
6.000
5.870
5.920
0
-0.04(-0.67%)
Jun 19, 2013
5.960
6.030
5.800
5.960
0
+0.04(+0.68%)
Jun 18, 2013
6.050
6.050
5.740
5.920
0
-0.08(-1.33%)
Jun 17, 2013
5.870
6.250
5.870
6.000
0
+0.15(+2.56%)
Jun 14, 2013
5.675
5.930
5.675
5.850
0
+0.07(+1.21%)
Jun 13, 2013
5.920
6.000
5.710
5.780
90,847
-0.13(-2.20%)
Jun 12, 2013
6.250
6.250
5.840
5.910
62,823
-0.19(-3.11%)
Jun 11, 2013
6.090
6.336
5.990
6.100
47,537
-0.03(-0.49%)
Jun 10, 2013
5.630
6.270
5.630
6.130
0
+0.47(+8.30%)
Jun 07, 2013
5.970
6.120
5.541
5.660
0
-0.30(-5.03%)
Jun 06, 2013
5.800
5.970
5.620
5.960
0
+0.16(+2.76%)
Jun 05, 2013
6.110
6.110
5.510
5.800
0
-0.37(-6.00%)
Jun 04, 2013
6.430
6.500
6.041
6.170
0
-0.22(-3.44%)
Jun 03, 2013
6.560
6.720
6.270
6.390
41,707
-0.23(-3.47%)
May 31, 2013
6.470
7.040
6.470
6.620
52,347
+0.09(+1.38%)
May 30, 2013
6.860
6.860
6.271
6.530
0
-0.27(-3.97%)
May 29, 2013
6.910
6.910
6.656
6.800
31,748
-0.03(-0.44%)
May 28, 2013
6.690
6.950
6.560
6.830
61,973
+0.13(+1.94%)
May 24, 2013
6.700
6.730
6.550
6.700
0
-0.08(-1.18%)
May 23, 2013
6.710
6.930
6.340
6.780
0
-0.02(-0.29%)
May 22, 2013
6.950
7.000
6.651
6.800
0
-0.15(-2.16%)
May 21, 2013
7.030
7.030
6.860
6.950
0
-0.04(-0.57%)
May 20, 2013
7.050
7.050
6.680
6.990
0
+0.02(+0.29%)
May 17, 2013
7.000
7.070
6.900
6.970
0
+0.01(+0.14%)
May 16, 2013
7.100
7.150
6.870
6.960
88,045
-0.18(-2.52%)
May 15, 2013
7.200
7.317
7.070
7.140
0
+0.08(+1.13%)
May 13, 2013
6.880
7.080
6.790
7.060
0
+0.24(+3.52%)
May 10, 2013
6.430
7.120
6.430
6.820
0
+0.32(+4.92%)
May 09, 2013
6.730
6.730
6.371
6.500
0
-0.32(-4.69%)
May 08, 2013
7.070
7.080
6.580
6.820
0
-0.17(-2.43%)
May 07, 2013
6.910
7.130
6.820
6.990
0
+0.17(+2.49%)
May 06, 2013
6.250
7.050
6.230
6.820
0
+0.73(+11.99%)
May 03, 2013
5.910
6.160
5.810
6.090
0
+0.28(+4.82%)
May 02, 2013
5.820
5.850
5.770
5.810
0
-0.07(-1.19%)
May 01, 2013
5.810
5.880
5.361
5.880
0
+0.00(+0.00%)
Apr 30, 2013
5.960
5.960
5.870
5.880
0
-0.02(-0.34%)
Apr 29, 2013
5.930
5.930
5.730
5.900
23,663
+0.04(+0.68%)
Apr 26, 2013
5.870
5.980
5.830
5.860
38,612
-0.01(-0.17%)
Apr 25, 2013
5.660
5.930
5.600
5.870
93,687
+0.12(+2.09%)
Apr 24, 2013
5.620
5.800
5.480
5.750
0
+0.03(+0.52%)
Apr 23, 2013
5.380
5.740
5.379
5.720
120,877
+0.36(+6.72%)
Apr 22, 2013
5.100
5.380
4.950
5.360
21,047
+0.25(+4.89%)
Apr 19, 2013
4.900
5.120
4.820
5.110
33,346
+0.05(+0.99%)
Apr 18, 2013
5.170
5.170
4.990
5.060
21,502
-0.17(-3.25%)
Apr 17, 2013
4.980
5.340
4.600
5.230
49,868
+0.20(+3.98%)
Apr 16, 2013
5.600
5.600
4.940
5.030
65,988
-0.38(-7.02%)
Apr 15, 2013
5.570
5.779
5.230
5.410
108,806
-0.02(-0.37%)
Apr 12, 2013
4.920
5.525
4.920
5.430
155,314
+0.51(+10.37%)
Apr 11, 2013
4.560
4.967
4.520
4.920
28,301
+0.29(+6.26%)
Apr 10, 2013
4.740
4.790
4.570
4.630
12,658
-0.05(-1.07%)
Apr 09, 2013
4.930
4.930
4.410
4.680
8,441
+0.03(+0.65%)
Apr 08, 2013
4.780
4.780
4.520
4.650
20,326
-0.06(-1.27%)
Apr 05, 2013
4.770
4.790
4.650
4.710
12,773
+0.03(+0.64%)
Apr 04, 2013
4.560
4.680
4.280
4.680
25,500
+0.05(+1.08%)
Apr 03, 2013
5.010
5.160
4.370
4.630
63,867
-0.38(-7.58%)
Apr 02, 2013
5.240
5.300
4.810
5.010
44,441
-0.18(-3.47%)
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
.