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
)
9.250
+0.050 (+0.54%)
Streaming Delayed Price
Updated: 1:26 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 (%)
Jun 30, 2016
4.690
4.770
4.652
4.710
7,007
+0.00(+0.00%)
Jun 29, 2016
4.700
4.770
4.610
4.710
2,692
+0.00(+0.00%)
Jun 28, 2016
4.640
4.755
4.580
4.710
6,885
+0.04(+0.86%)
Jun 27, 2016
4.700
4.790
4.440
4.670
4,964
+0.01(+0.21%)
Jun 24, 2016
4.590
4.800
4.430
4.660
22,143
+0.07(+1.53%)
Jun 23, 2016
4.630
4.810
4.550
4.590
7,751
-0.06(-1.29%)
Jun 22, 2016
4.620
4.740
4.560
4.650
9,410
-0.01(-0.21%)
Jun 21, 2016
4.580
4.700
4.580
4.660
7,475
-0.01(-0.21%)
Jun 20, 2016
4.610
4.770
4.610
4.670
12,908
+0.15(+3.32%)
Jun 17, 2016
4.770
5.050
4.520
4.520
222,630
-0.34(-7.00%)
Jun 16, 2016
4.570
4.980
4.570
4.860
141,879
+0.11(+2.32%)
Jun 15, 2016
5.000
5.090
4.690
4.750
104,527
-0.45(-8.65%)
Jun 14, 2016
4.830
5.200
4.830
5.200
286,393
+0.44(+9.24%)
Jun 13, 2016
4.785
4.800
4.750
4.760
7,405
-0.03(-0.62%)
Jun 10, 2016
4.650
4.800
4.650
4.790
20,941
+0.10(+2.13%)
Jun 09, 2016
4.560
4.690
4.560
4.690
5,132
+0.12(+2.63%)
Jun 08, 2016
4.510
4.600
4.500
4.570
5,517
+0.05(+1.11%)
Jun 07, 2016
4.670
4.700
4.520
4.520
19,201
-0.16(-3.42%)
Jun 06, 2016
4.570
4.700
4.487
4.680
20,151
+0.09(+1.96%)
Jun 03, 2016
4.570
4.640
4.500
4.590
15,746
+0.08(+1.77%)
Jun 02, 2016
4.569
4.670
4.460
4.510
24,080
-0.03(-0.66%)
Jun 01, 2016
4.520
4.600
4.500
4.540
11,537
+0.05(+1.11%)
May 31, 2016
4.590
4.680
4.490
4.490
9,162
+0.03(+0.67%)
May 27, 2016
4.500
4.460
4.460
4.460
12,200
-0.06(-1.33%)
May 26, 2016
4.439
4.610
4.439
4.520
9,054
+0.06(+1.35%)
May 25, 2016
4.530
4.660
4.460
4.460
4,101
-0.12(-2.62%)
May 24, 2016
4.450
4.594
4.450
4.580
15,376
+0.13(+2.92%)
May 23, 2016
4.550
4.590
4.430
4.450
6,403
-0.05(-1.11%)
May 20, 2016
4.510
4.620
4.460
4.500
10,745
+0.05(+1.12%)
May 19, 2016
4.490
4.530
4.450
4.450
4,363
-0.04(-0.89%)
May 18, 2016
4.430
4.510
4.430
4.490
14,740
+0.05(+1.13%)
May 17, 2016
4.590
4.630
4.440
4.440
18,173
-0.19(-4.10%)
May 16, 2016
4.580
4.650
4.580
4.630
10,864
+0.13(+2.89%)
May 13, 2016
4.510
4.513
4.500
4.500
715
+0.03(+0.67%)
May 12, 2016
4.430
4.500
4.430
4.470
10,281
+0.14(+3.23%)
May 11, 2016
4.500
4.560
4.330
4.330
39,042
-0.07(-1.59%)
May 10, 2016
4.500
4.599
4.400
4.400
16,211
-0.10(-2.22%)
May 09, 2016
4.460
4.639
4.460
4.500
6,001
+0.01(+0.22%)
May 06, 2016
4.500
4.410
4.400
4.490
23,817
+0.08(+1.81%)
May 05, 2016
4.480
4.490
4.400
4.410
6,755
-0.05(-1.12%)
May 04, 2016
4.500
4.585
4.450
4.460
6,280
-0.02(-0.45%)
May 03, 2016
4.490
4.523
4.480
4.480
2,620
+0.03(+0.67%)
May 02, 2016
4.650
4.650
4.440
4.450
14,176
-0.19(-4.09%)
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%)
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
.