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
)
9.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 31, 2012
2.260
2.280
2.210
2.210
11,779
-0.05(-2.21%)
May 30, 2012
2.250
2.300
2.250
2.260
58,980
-0.01(-0.44%)
May 29, 2012
2.280
2.295
2.160
2.270
25,238
+0.01(+0.44%)
May 25, 2012
2.320
2.390
2.260
2.260
476,711
-0.04(-1.74%)
May 24, 2012
2.300
2.350
2.220
2.300
33,334
-0.05(-2.13%)
May 23, 2012
2.343
2.357
2.300
2.350
19,947
+0.03(+1.29%)
May 22, 2012
2.230
2.330
2.200
2.320
104,575
+0.05(+2.20%)
May 21, 2012
2.270
2.391
2.170
2.270
19,799
+0.01(+0.53%)
May 18, 2012
2.330
2.480
2.230
2.258
24,420
-0.09(-3.91%)
May 17, 2012
2.410
2.480
2.350
2.350
16,882
-0.03(-1.26%)
May 16, 2012
2.370
2.500
2.367
2.380
7,662
+0.06(+2.59%)
May 15, 2012
2.350
2.380
2.311
2.320
14,701
-0.01(-0.43%)
May 14, 2012
2.220
2.350
2.200
2.330
13,947
-0.01(-0.43%)
May 11, 2012
2.340
2.400
2.320
2.340
19,877
-0.02(-0.64%)
May 10, 2012
2.310
2.380
2.280
2.355
10,291
-0.01(-0.51%)
May 09, 2012
2.310
2.389
2.201
2.367
21,699
+0.03(+1.15%)
May 08, 2012
2.310
2.370
2.300
2.340
17,533
+0.01(+0.43%)
May 07, 2012
2.340
2.370
2.300
2.330
7,900
-0.09(-3.72%)
May 04, 2012
2.390
2.461
2.370
2.420
3,710
+0.02(+0.83%)
May 03, 2012
2.520
2.520
2.310
2.400
40,668
-0.12(-4.76%)
May 02, 2012
2.560
2.580
2.440
2.520
43,621
-0.07(-2.70%)
May 01, 2012
2.540
2.641
2.421
2.590
21,161
+0.07(+2.78%)
Apr 30, 2012
2.720
2.770
2.500
2.520
45,383
-0.23(-8.36%)
Apr 27, 2012
2.900
2.900
2.710
2.750
80,308
-0.06(-2.14%)
Apr 26, 2012
2.840
2.900
2.750
2.810
47,090
+0.01(+0.36%)
Apr 25, 2012
2.830
2.860
2.681
2.800
93,895
+0.01(+0.36%)
Apr 24, 2012
2.730
2.850
2.730
2.790
24,377
+0.09(+3.33%)
Apr 23, 2012
2.670
2.870
2.670
2.700
49,745
+0.00(+0.00%)
Apr 20, 2012
2.600
2.740
2.590
2.700
41,618
+0.10(+3.85%)
Apr 19, 2012
2.500
2.600
2.500
2.600
98,337
+0.14(+5.69%)
Apr 18, 2012
2.410
2.490
2.340
2.460
30,738
-0.05(-1.91%)
Apr 17, 2012
2.490
2.508
2.485
2.508
2,520
+0.01(+0.32%)
Apr 16, 2012
2.340
2.540
2.340
2.500
111,273
-0.01(-0.40%)
Apr 13, 2012
2.550
2.610
2.490
2.510
72,629
-0.09(-3.46%)
Apr 12, 2012
2.600
2.650
2.417
2.600
98,522
+0.02(+0.78%)
Apr 11, 2012
2.500
2.600
2.499
2.580
95,782
+0.12(+4.88%)
Apr 10, 2012
2.470
2.580
2.390
2.460
118,320
-0.05(-1.99%)
Apr 09, 2012
2.400
2.540
2.331
2.510
137,338
+0.11(+4.58%)
Apr 05, 2012
2.200
2.420
2.190
2.400
287,169
+0.20(+9.09%)
Apr 04, 2012
2.200
2.270
2.150
2.200
73,880
-0.05(-2.22%)
Apr 03, 2012
2.180
2.250
2.180
2.250
78,594
+0.05(+2.27%)
Apr 02, 2012
2.200
2.220
2.151
2.200
17,865
-0.04(-1.79%)
Mar 30, 2012
2.140
2.240
2.140
2.240
1,659
+0.06(+2.75%)
Mar 29, 2012
2.170
2.210
2.140
2.180
17,073
-0.06(-2.87%)
Mar 28, 2012
2.250
2.260
2.244
2.244
1,088
-0.01(-0.25%)
Mar 27, 2012
2.250
2.280
2.190
2.250
9,036
-0.04(-1.75%)
Mar 26, 2012
2.250
2.310
2.191
2.290
28,851
+0.05(+2.23%)
Mar 23, 2012
2.280
2.280
2.200
2.240
35,399
+0.00(+0.00%)
Mar 22, 2012
2.120
2.254
2.110
2.240
231,177
+0.13(+6.16%)
Mar 21, 2012
2.150
2.180
2.070
2.110
35,871
-0.04(-1.86%)
Mar 20, 2012
2.070
2.150
2.070
2.150
31,441
+0.07(+3.37%)
Mar 19, 2012
2.090
2.150
2.080
2.080
15,841
-0.03(-1.42%)
Mar 16, 2012
2.130
2.200
2.110
2.110
15,450
-0.01(-0.47%)
Mar 15, 2012
2.160
2.160
2.120
2.120
4,394
-0.04(-1.85%)
Mar 14, 2012
2.200
2.260
2.110
2.160
17,450
-0.05(-2.26%)
Mar 13, 2012
2.170
2.230
2.090
2.210
57,783
+0.02(+0.91%)
Mar 12, 2012
2.160
2.250
2.159
2.190
66,034
+0.01(+0.23%)
Mar 09, 2012
2.290
2.310
2.100
2.185
54,437
-0.10(-4.59%)
Mar 08, 2012
2.300
2.360
2.240
2.290
111,209
+0.04(+1.78%)
Mar 07, 2012
2.140
2.380
2.080
2.250
311,919
+0.11(+5.14%)
Mar 06, 2012
2.190
2.210
2.100
2.140
28,663
-0.06(-2.73%)
Mar 05, 2012
2.200
2.210
2.150
2.200
23,340
-0.01(-0.45%)
Mar 02, 2012
2.050
2.269
2.050
2.210
355,080
+0.15(+7.28%)
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
.