Skip to main content
Recent Quotes
My Watchlist
Indicators
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 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.050 8.350 8.000 8.350 4,400 +0.23(+2.83%)
Sep 29, 2004 8.250 8.510 7.750 8.120 8,100 -0.12(-1.44%)
Sep 28, 2004 8.200 8.250 7.500 8.239 9,100 -0.11(-1.33%)
Sep 27, 2004 8.400 8.400 8.250 8.350 74,300 -0.18(-2.11%)
Sep 24, 2004 8.500 8.530 8.250 8.530 50,300 +0.14(+1.67%)
Sep 23, 2004 8.400 8.480 8.250 8.390 17,800 -0.20(-2.33%)
Sep 22, 2004 8.600 8.650 8.400 8.590 6,200 -0.10(-1.15%)
Sep 21, 2004 8.600 8.700 8.600 8.690 6,900 +0.19(+2.24%)
Sep 20, 2004 8.710 8.710 8.500 8.500 3,400 -0.31(-3.52%)
Sep 17, 2004 8.760 8.830 8.750 8.810 4,700 +0.00(+0.00%)
Sep 16, 2004 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Sep 15, 2004 9.400 9.400 8.750 8.810 8,400 +0.01(+0.11%)
Sep 14, 2004 8.650 8.800 8.650 8.800 2,600 +0.00(+0.00%)
Sep 13, 2004 8.700 8.800 8.360 8.800 5,200 +0.00(+0.00%)
Sep 10, 2004 8.750 8.810 8.750 8.800 3,200 +0.02(+0.23%)
Sep 09, 2004 8.510 8.780 8.510 8.780 16,000 +0.08(+0.92%)
Sep 08, 2004 8.800 8.800 8.600 8.700 10,100 -0.11(-1.25%)
Sep 07, 2004 8.699 8.810 8.699 8.810 935 +0.16(+1.85%)
Sep 03, 2004 8.750 8.850 8.110 8.650 5,400 -0.10(-1.14%)
Sep 02, 2004 8.700 9.280 8.600 8.750 5,200 +0.15(+1.74%)
Sep 01, 2004 8.940 8.940 8.250 8.600 7,500 +0.55(+6.83%)
Aug 31, 2004 7.930 8.050 7.930 8.050 11,300 +0.05(+0.63%)
Aug 30, 2004 8.000 8.110 7.910 8.000 6,100 +0.00(+0.00%)
Aug 27, 2004 7.910 8.000 7.910 8.000 1,100 +0.29(+3.76%)
Aug 26, 2004 7.430 7.730 7.400 7.710 6,100 +0.21(+2.80%)
Aug 25, 2004 7.270 7.970 7.270 7.500 5,700 -0.19(-2.47%)
Aug 24, 2004 7.260 7.690 7.260 7.690 10,600 +0.19(+2.53%)
Aug 23, 2004 7.410 7.500 7.350 7.500 10,400 +0.25(+3.45%)
Aug 20, 2004 7.250 7.350 7.250 7.250 4,490 +0.03(+0.42%)
Aug 19, 2004 7.250 7.500 7.210 7.220 6,600 -0.03(-0.41%)
Aug 18, 2004 7.280 7.280 7.000 7.250 10,300 +0.00(+0.00%)
Aug 17, 2004 7.500 8.160 6.500 7.250 9,200 -0.50(-6.45%)
Aug 16, 2004 7.400 8.430 7.400 7.750 27,900 +0.25(+3.33%)
Aug 13, 2004 7.380 7.570 7.380 7.500 2,100 +0.10(+1.35%)
Aug 12, 2004 7.450 7.450 7.400 7.400 500 +0.00(+0.00%)
Aug 11, 2004 7.500 7.640 7.300 7.400 3,000 -0.20(-2.63%)
Aug 10, 2004 7.490 7.600 7.250 7.600 22,500 +0.40(+5.56%)
Aug 09, 2004 7.500 7.520 6.980 7.200 16,830 -0.35(-4.64%)
Aug 06, 2004 7.750 7.900 7.510 7.550 7,600 -0.45(-5.63%)
Aug 05, 2004 8.110 8.110 7.950 8.000 4,100 -0.19(-2.32%)
Aug 04, 2004 8.000 8.200 7.980 8.190 15,400 +0.28(+3.53%)
Aug 03, 2004 8.600 8.700 7.750 7.911 30,381 -0.94(-10.61%)
Aug 02, 2004 8.680 8.850 8.680 8.850 400 +0.07(+0.80%)
Jul 30, 2004 8.380 8.780 8.380 8.780 2,000 +0.47(+5.66%)
Jul 29, 2004 8.500 8.510 8.300 8.310 12,600 -0.54(-6.10%)
Jul 28, 2004 8.850 8.850 8.850 8.850 200 +0.33(+3.87%)
Jul 27, 2004 8.640 8.640 8.500 8.520 3,100 -0.10(-1.16%)
Jul 26, 2004 8.560 8.800 8.560 8.620 5,400 -0.13(-1.49%)
Jul 23, 2004 8.800 8.829 8.510 8.750 3,700 -0.15(-1.69%)
Jul 22, 2004 8.750 8.990 8.750 8.900 1,400 +0.15(+1.71%)
Jul 21, 2004 8.510 8.990 8.500 8.750 7,500 +0.15(+1.74%)
Jul 20, 2004 8.660 8.720 8.500 8.600 11,800 -0.14(-1.60%)
Jul 19, 2004 8.750 8.810 8.500 8.740 15,600 -0.18(-2.02%)
Jul 16, 2004 9.000 9.000 8.750 8.920 2,400 -0.08(-0.89%)
Jul 15, 2004 8.800 9.000 8.800 9.000 1,100 -0.09(-0.99%)
Jul 14, 2004 8.800 9.090 8.750 9.090 12,500 +0.25(+2.82%)
Jul 13, 2004 8.801 8.890 8.800 8.841 4,600 -0.06(-0.66%)
Jul 12, 2004 9.020 9.490 8.790 8.900 6,400 -0.09(-1.00%)
Jul 09, 2004 8.810 9.000 8.800 8.990 4,500 +0.19(+2.16%)
Jul 08, 2004 8.750 9.020 8.750 8.800 9,200 -0.25(-2.76%)
Jul 07, 2004 9.000 9.200 9.000 9.050 7,900 -0.16(-1.74%)
Jul 06, 2004 9.220 9.230 9.000 9.210 10,800 +0.01(+0.12%)
Jul 02, 2004 9.100 9.200 9.000 9.199 34,100 +0.20(+2.21%)
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.