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 31, 2016
4.620
4.850
4.590
4.840
125,178
+0.27(+5.91%)
Aug 30, 2016
4.680
4.680
4.550
4.570
8,399
-0.12(-2.56%)
Aug 29, 2016
4.650
4.700
4.620
4.690
23,555
+0.05(+1.08%)
Aug 26, 2016
4.670
4.670
4.550
4.640
15,450
+0.04(+0.87%)
Aug 25, 2016
4.630
4.634
4.590
4.600
13,557
-0.02(-0.43%)
Aug 24, 2016
4.571
4.700
4.571
4.620
12,983
-0.06(-1.28%)
Aug 23, 2016
4.680
4.710
4.644
4.680
25,337
+0.00(+0.00%)
Aug 22, 2016
4.520
4.700
4.520
4.680
11,489
+0.03(+0.65%)
Aug 19, 2016
4.600
4.655
4.540
4.650
19,371
+0.04(+0.87%)
Aug 18, 2016
4.540
4.643
4.530
4.610
7,495
+0.05(+1.10%)
Aug 17, 2016
4.630
4.680
4.560
4.560
22,661
-0.03(-0.65%)
Aug 16, 2016
4.630
4.650
4.575
4.590
9,633
-0.01(-0.22%)
Aug 15, 2016
4.590
4.650
4.590
4.600
7,914
+0.00(+0.00%)
Aug 12, 2016
4.600
4.640
4.580
4.600
5,703
-0.05(-1.08%)
Aug 11, 2016
4.640
4.657
4.600
4.650
26,369
+0.03(+0.65%)
Aug 10, 2016
4.640
4.650
4.620
4.620
8,222
+0.06(+1.32%)
Aug 09, 2016
4.570
4.660
4.550
4.560
2,374
+0.06(+1.33%)
Aug 08, 2016
4.560
4.666
4.500
4.500
9,043
-0.10(-2.17%)
Aug 05, 2016
4.590
4.620
4.590
4.600
4,874
+0.00(+0.00%)
Aug 04, 2016
4.574
4.640
4.550
4.600
4,723
-0.06(-1.29%)
Aug 03, 2016
4.450
4.660
4.450
4.660
2,350
+0.15(+3.32%)
Aug 02, 2016
4.600
4.603
4.500
4.510
10,646
-0.12(-2.59%)
Aug 01, 2016
4.640
4.660
4.610
4.630
5,789
+0.03(+0.65%)
Jul 29, 2016
4.640
4.660
4.600
4.600
2,882
+0.07(+1.55%)
Jul 28, 2016
4.460
4.630
4.460
4.530
18,728
+0.06(+1.34%)
Jul 27, 2016
4.520
4.570
4.460
4.470
7,153
+0.01(+0.22%)
Jul 26, 2016
4.460
4.560
4.460
4.460
8,139
+0.01(+0.22%)
Jul 25, 2016
4.510
4.515
4.400
4.450
7,159
-0.07(-1.55%)
Jul 22, 2016
4.450
4.600
4.450
4.520
3,590
+0.02(+0.44%)
Jul 21, 2016
4.570
4.570
4.500
4.500
563
-0.05(-1.10%)
Jul 20, 2016
4.450
4.576
4.450
4.550
2,184
+0.08(+1.79%)
Jul 19, 2016
4.450
4.470
4.450
4.470
3,258
+0.01(+0.22%)
Jul 18, 2016
4.460
4.500
4.460
4.460
17,157
+0.06(+1.36%)
Jul 15, 2016
4.470
4.504
4.340
4.400
25,867
-0.02(-0.45%)
Jul 14, 2016
4.540
4.540
4.420
4.420
21,246
-0.09(-2.00%)
Jul 13, 2016
4.550
4.560
4.500
4.510
8,220
-0.05(-1.10%)
Jul 12, 2016
4.560
4.655
4.560
4.560
4,766
+0.04(+0.88%)
Jul 11, 2016
4.600
4.660
4.520
4.520
8,651
-0.07(-1.53%)
Jul 08, 2016
4.724
4.740
4.590
4.590
19,234
-0.09(-1.92%)
Jul 07, 2016
4.667
4.730
4.667
4.680
10,993
+0.03(+0.65%)
Jul 05, 2016
4.740
4.790
4.650
4.650
21,484
-0.11(-2.31%)
Jul 01, 2016
4.500
4.760
4.760
4.760
3,000
+0.05(+1.06%)
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%)
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
.