Indicators

Pure Cycle Corp (NQ: PCYO )

9.030 -0.170 (-1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.190	5.290	5.000	5.240	29,585	-0.03(-0.57%)
May 28, 2015	4.950	5.333	4.950	5.270	11,352	+0.34(+6.90%)
May 27, 2015	4.940	5.110	4.930	4.930	31,075	-0.06(-1.20%)
May 26, 2015	5.070	5.100	4.760	4.990	43,102	-0.11(-2.16%)
May 22, 2015	5.051	5.100	5.100	5.100	19,800	+0.03(+0.69%)
May 21, 2015	5.060	5.120	5.050	5.065	5,332	-0.00(-0.10%)
May 20, 2015	5.160	5.160	5.010	5.070	20,939	-0.09(-1.74%)
May 19, 2015	5.230	5.230	5.060	5.160	6,945	-0.03(-0.58%)
May 18, 2015	5.260	5.260	5.130	5.190	8,815	-0.11(-2.08%)
May 15, 2015	5.442	5.470	5.290	5.300	37,233	-0.12(-2.21%)
May 14, 2015	5.300	5.470	5.300	5.420	3,183	+0.11(+2.07%)
May 13, 2015	5.500	5.500	5.299	5.310	7,079	-0.19(-3.45%)
May 12, 2015	5.270	5.500	5.220	5.500	22,363	+0.34(+6.59%)
May 11, 2015	5.270	5.335	5.160	5.160	19,885	-0.17(-3.19%)
May 08, 2015	4.940	5.400	4.940	5.330	24,840	+0.25(+4.92%)
May 07, 2015	5.030	5.100	4.800	5.080	25,506	+0.08(+1.50%)
May 06, 2015	4.980	5.109	4.940	5.005	16,125	+0.04(+0.91%)
May 05, 2015	5.050	5.135	4.890	4.960	15,795	-0.07(-1.39%)
May 04, 2015	5.220	5.270	5.000	5.030	24,029	-0.20(-3.82%)

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.