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, 2017
7.800
7.800
7.732
7.800
32,894
+0.00(+0.00%)
May 30, 2017
7.650
7.800
7.600
7.800
39,341
+0.05(+0.65%)
May 26, 2017
7.750
7.750
7.550
7.750
26,176
+0.00(+0.00%)
May 25, 2017
7.700
7.800
7.600
7.750
23,472
+0.10(+1.31%)
May 24, 2017
7.750
7.800
7.550
7.650
68,510
-0.15(-1.92%)
May 23, 2017
7.800
7.850
7.650
7.800
38,926
+0.00(+0.00%)
May 22, 2017
7.650
7.900
7.650
7.800
31,687
+0.10(+1.30%)
May 19, 2017
7.600
7.800
7.550
7.700
35,505
+0.05(+0.65%)
May 18, 2017
7.700
7.750
7.550
7.650
35,656
-0.15(-1.92%)
May 17, 2017
7.950
7.950
7.675
7.800
31,598
+0.00(+0.00%)
May 16, 2017
7.800
7.850
7.550
7.800
27,951
-0.05(-0.64%)
May 15, 2017
8.100
8.100
7.800
7.850
28,976
-0.10(-1.26%)
May 12, 2017
7.950
8.000
7.750
7.950
39,622
-0.05(-0.62%)
May 11, 2017
8.000
8.000
7.490
8.000
44,614
+0.00(+0.00%)
May 10, 2017
7.950
8.050
7.650
8.000
73,379
+0.10(+1.27%)
May 09, 2017
7.620
7.900
7.620
7.900
25,009
+0.25(+3.27%)
May 08, 2017
7.600
7.725
7.450
7.650
34,827
-0.10(-1.29%)
May 05, 2017
7.600
7.750
7.100
7.750
50,441
+0.15(+1.97%)
May 04, 2017
7.500
7.700
7.460
7.600
62,499
+0.00(+0.00%)
May 03, 2017
7.250
7.600
7.250
7.600
142,612
+0.35(+4.83%)
May 02, 2017
7.050
7.300
7.050
7.250
66,051
+0.20(+2.84%)
May 01, 2017
7.050
7.100
6.850
7.050
83,092
+0.10(+1.44%)
Apr 28, 2017
6.750
7.150
6.750
6.950
166,390
+0.20(+2.96%)
Apr 27, 2017
6.250
6.750
6.250
6.750
103,745
+0.45(+7.14%)
Apr 26, 2017
6.250
6.350
6.160
6.300
59,153
+0.10(+1.61%)
Apr 25, 2017
5.900
6.400
5.900
6.200
39,736
+0.30(+5.08%)
Apr 24, 2017
5.900
6.000
5.850
5.900
26,158
+0.00(+0.00%)
Apr 21, 2017
5.850
5.950
5.850
5.900
32,545
+0.10(+1.72%)
Apr 20, 2017
5.850
5.950
5.800
5.800
28,650
-0.01(-0.17%)
Apr 19, 2017
5.650
5.950
5.600
5.810
42,276
+0.21(+3.75%)
Apr 18, 2017
5.650
5.650
5.500
5.600
57,783
+0.00(+0.00%)
Apr 17, 2017
5.750
5.750
5.600
5.600
28,033
-0.05(-0.88%)
Apr 13, 2017
5.605
5.700
5.600
5.650
40,698
+0.08(+1.35%)
Apr 12, 2017
5.560
5.650
5.525
5.575
39,915
+0.08(+1.36%)
Apr 11, 2017
5.600
5.600
5.500
5.500
10,715
-0.10(-1.79%)
Apr 10, 2017
5.550
5.600
5.500
5.600
4,739
+0.05(+0.90%)
Apr 07, 2017
5.550
5.600
5.500
5.550
5,871
-0.05(-0.89%)
Apr 06, 2017
5.600
5.650
5.550
5.600
8,889
+0.00(+0.00%)
Apr 05, 2017
5.550
5.750
5.550
5.600
16,930
+0.05(+0.90%)
Apr 04, 2017
5.650
5.700
5.550
5.550
17,255
-0.05(-0.89%)
Apr 03, 2017
5.600
5.700
5.600
5.600
16,708
+0.05(+0.90%)
Mar 31, 2017
5.550
5.550
5.491
5.550
3,081
+0.05(+0.91%)
Mar 30, 2017
5.450
5.500
5.350
5.500
14,827
+0.00(+0.00%)
Mar 29, 2017
5.250
5.500
5.250
5.500
22,860
+0.10(+1.85%)
Mar 28, 2017
5.450
5.550
5.400
5.400
5,965
-0.05(-0.92%)
Mar 27, 2017
5.450
5.500
5.400
5.450
13,803
-0.05(-0.91%)
Mar 24, 2017
5.500
5.600
5.500
5.500
19,160
+0.05(+0.92%)
Mar 23, 2017
5.442
5.550
5.442
5.450
13,027
+0.00(+0.00%)
Mar 22, 2017
5.450
5.550
5.400
5.450
17,772
-0.05(-0.91%)
Mar 21, 2017
5.460
5.500
5.440
5.500
10,451
+0.05(+0.92%)
Mar 20, 2017
5.400
5.550
5.400
5.450
11,436
+0.05(+0.93%)
Mar 17, 2017
5.413
5.500
5.400
5.400
21,399
+0.05(+0.93%)
Mar 16, 2017
5.350
5.450
5.350
5.350
20,619
-0.10(-1.83%)
Mar 15, 2017
5.550
5.613
5.350
5.450
23,290
-0.05(-0.91%)
Mar 14, 2017
5.450
5.550
5.400
5.500
56,788
+0.10(+1.85%)
Mar 13, 2017
5.550
5.550
5.400
5.400
11,677
-0.10(-1.82%)
Mar 10, 2017
5.600
5.600
5.500
5.500
19,340
+0.00(+0.00%)
Mar 09, 2017
5.400
5.550
5.400
5.500
50,142
+0.10(+1.85%)
Mar 08, 2017
5.400
5.524
5.400
5.400
17,620
+0.05(+0.93%)
Mar 07, 2017
5.305
5.500
5.300
5.350
49,304
+0.00(+0.00%)
Mar 06, 2017
5.300
5.350
5.250
5.350
62,994
+0.10(+1.90%)
Mar 03, 2017
5.286
5.300
5.286
5.250
28,578
-0.05(-0.94%)
Mar 02, 2017
5.250
5.300
5.200
5.300
15,765
+0.05(+0.95%)
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
.