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 (%)
Aug 29, 2014
6.430
6.520
6.520
6.520
6,600
+0.07(+1.09%)
Aug 28, 2014
6.530
6.590
6.440
6.450
8,668
-0.09(-1.38%)
Aug 27, 2014
6.540
6.720
6.460
6.540
26,214
+0.02(+0.31%)
Aug 26, 2014
6.610
6.614
6.450
6.520
27,327
-0.06(-0.91%)
Aug 25, 2014
6.700
6.700
6.540
6.580
32,127
-0.08(-1.28%)
Aug 22, 2014
6.560
6.694
6.560
6.665
15,571
+0.08(+1.14%)
Aug 21, 2014
6.590
6.600
6.450
6.590
26,594
+0.01(+0.15%)
Aug 20, 2014
6.630
6.630
6.540
6.580
17,053
-0.09(-1.35%)
Aug 19, 2014
6.800
6.850
6.583
6.670
15,995
-0.05(-0.74%)
Aug 18, 2014
6.800
6.800
6.650
6.720
15,011
+0.13(+1.97%)
Aug 15, 2014
6.530
6.616
6.470
6.590
13,241
+0.09(+1.38%)
Aug 14, 2014
6.610
6.610
6.450
6.500
23,238
-0.05(-0.76%)
Aug 13, 2014
6.470
6.650
6.460
6.550
36,456
+0.08(+1.24%)
Aug 12, 2014
6.490
6.590
6.440
6.470
31,362
-0.09(-1.37%)
Aug 11, 2014
6.548
6.630
6.500
6.560
34,691
+0.07(+1.08%)
Aug 08, 2014
6.540
6.550
6.440
6.490
49,071
-0.06(-0.92%)
Aug 07, 2014
6.470
6.550
6.430
6.550
13,719
+0.11(+1.71%)
Aug 06, 2014
6.490
6.580
6.440
6.440
36,629
-0.08(-1.23%)
Aug 05, 2014
6.600
6.680
6.520
6.520
51,574
-0.10(-1.51%)
Aug 04, 2014
6.630
6.710
6.580
6.620
58,346
-0.01(-0.15%)
Aug 01, 2014
6.700
6.760
6.600
6.630
48,290
-0.12(-1.78%)
Jul 31, 2014
6.690
6.790
6.630
6.750
84,204
-0.04(-0.59%)
Jul 30, 2014
6.860
6.890
6.735
6.790
61,432
+0.01(+0.15%)
Jul 29, 2014
6.800
6.860
6.760
6.780
34,267
-0.04(-0.59%)
Jul 28, 2014
6.960
6.980
6.770
6.820
69,528
-0.17(-2.43%)
Jul 25, 2014
6.870
7.100
6.850
6.990
76,031
+0.02(+0.29%)
Jul 24, 2014
6.910
6.990
6.860
6.970
52,582
+0.05(+0.72%)
Jul 23, 2014
6.990
6.990
6.860
6.920
26,137
-0.06(-0.86%)
Jul 22, 2014
7.040
7.040
6.880
6.980
63,636
-0.02(-0.29%)
Jul 21, 2014
7.160
7.370
6.960
7.000
112,559
-0.17(-2.37%)
Jul 18, 2014
6.620
7.363
6.567
7.170
83,445
+0.56(+8.47%)
Jul 17, 2014
6.810
6.810
6.557
6.610
61,112
-0.25(-3.64%)
Jul 16, 2014
6.890
6.930
6.800
6.860
65,624
-0.01(-0.15%)
Jul 15, 2014
6.830
6.970
6.710
6.870
67,423
+0.05(+0.73%)
Jul 14, 2014
6.610
7.100
6.610
6.820
191,957
+0.32(+4.92%)
Jul 11, 2014
6.850
6.900
6.480
6.500
26,254
-0.15(-2.26%)
Jul 10, 2014
6.350
6.906
6.350
6.650
41,405
+0.12(+1.92%)
Jul 09, 2014
6.520
6.670
6.381
6.525
36,440
+0.04(+0.69%)
Jul 08, 2014
6.530
6.635
6.450
6.480
79,384
-0.07(-1.07%)
Jul 07, 2014
6.680
6.680
6.510
6.550
43,003
-0.20(-2.96%)
Jul 03, 2014
6.860
6.750
6.750
6.750
65,200
+0.02(+0.30%)
Jul 02, 2014
6.700
7.000
6.640
6.730
115,309
+0.01(+0.15%)
Jul 01, 2014
6.810
6.830
6.480
6.720
133,981
-0.05(-0.74%)
Jun 30, 2014
6.490
6.910
6.390
6.770
233,869
+0.25(+3.83%)
Jun 27, 2014
5.980
6.600
5.940
6.520
2,050,479
+0.49(+8.13%)
Jun 26, 2014
6.070
6.220
5.980
6.030
61,304
-0.06(-0.99%)
Jun 25, 2014
5.970
6.290
5.830
6.090
76,516
+0.07(+1.16%)
Jun 24, 2014
6.200
6.390
5.950
6.020
95,708
-0.16(-2.59%)
Jun 23, 2014
6.340
6.430
6.050
6.180
110,830
-0.11(-1.75%)
Jun 20, 2014
6.710
6.830
6.210
6.290
158,695
-0.38(-5.63%)
Jun 19, 2014
6.330
6.670
6.270
6.665
59,680
+0.33(+5.29%)
Jun 18, 2014
6.000
6.670
5.980
6.330
114,363
+0.30(+4.98%)
Jun 17, 2014
5.980
6.210
5.960
6.030
81,782
+0.03(+0.50%)
Jun 16, 2014
5.980
6.040
5.720
6.000
74,389
+0.01(+0.17%)
Jun 13, 2014
6.260
6.350
5.960
5.990
63,363
-0.23(-3.70%)
Jun 12, 2014
6.240
6.280
6.035
6.220
48,416
-0.06(-0.96%)
Jun 11, 2014
6.100
6.280
5.979
6.280
46,424
+0.11(+1.78%)
Jun 10, 2014
6.100
6.230
6.100
6.170
25,969
+0.27(+4.58%)
Jun 06, 2014
5.780
5.910
5.400
5.900
42,868
+0.18(+3.15%)
Jun 05, 2014
5.620
5.930
5.400
5.720
62,768
+0.09(+1.60%)
Jun 04, 2014
5.550
5.680
5.440
5.630
35,999
+0.03(+0.54%)
Jun 03, 2014
5.670
5.670
5.470
5.600
81,768
-0.10(-1.75%)
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
.