$4.46 0.00 (%) Pure Cycle Corp - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYO historical data

Date Open High Low Close Volume
5/4/20164.504.594.454.466,280
5/3/20164.494.524.484.482,620
5/2/20164.654.654.444.4514,176
4/29/20164.614.684.554.6411,083
4/28/20164.594.664.554.665,707
4/27/20164.704.704.554.647,598
4/26/20164.694.704.454.691,142
4/25/20164.644.704.424.704,017
4/22/20164.654.704.614.613,777
4/21/20164.604.664.544.6613,450
4/20/20164.504.604.484.595,697
4/19/20164.434.504.384.492,550
4/18/20164.504.504.374.376,506
4/15/20164.354.604.354.518,730
4/14/20164.334.394.324.341,445
4/13/20164.354.384.304.326,821
4/12/20164.344.394.334.355,797
4/11/20164.404.404.324.3719,206
4/8/20164.504.564.314.4410,055
4/7/20164.504.564.324.4418,890
4/6/20164.434.554.384.4911,819
4/5/20164.504.634.294.3629,593
4/4/20164.464.674.394.459,368
4/1/20164.594.744.504.5313,641
3/31/20164.654.834.514.515,565
3/30/20164.784.804.654.655,290
3/29/20164.784.854.734.7321,810
3/28/20164.764.844.734.738,875
3/24/20164.824.854.724.786,892
3/23/20164.864.894.734.733,085
3/22/20164.894.894.874.872,518
3/21/20164.894.894.844.8834,653
3/18/20164.774.894.774.8953,004
3/17/20164.844.854.764.834,090
3/16/20164.854.854.804.839,018
3/15/20164.854.854.804.855,042
3/14/20164.774.914.584.8531,017
3/11/20164.824.834.804.816,278
3/10/20164.804.854.804.8226,249
3/9/20164.794.804.754.751,813
3/8/20164.804.824.544.7315,231
3/7/20164.674.724.464.7117,357
3/4/20164.804.894.704.709,036
3/3/20164.664.894.624.748,487
3/2/20164.434.664.434.6212,492
3/1/20164.724.724.594.591,106
2/29/20164.734.734.544.646,482
2/26/20164.804.804.744.797,394
2/25/20164.554.814.554.8111,128
2/24/20164.364.564.364.568,551
2/23/20164.324.504.324.4810,159
2/22/20164.504.534.374.475,138
2/19/20164.394.444.394.403,794
2/18/20164.514.574.384.466,591
2/17/20164.184.454.184.4512,505
2/16/20164.354.384.194.306,656
2/12/20164.324.504.124.3713,848
2/11/20164.114.324.114.309,221
2/10/20164.294.324.014.304,115
2/9/20163.974.273.974.2610,810
2/8/20163.974.213.974.138,821
2/5/20164.274.274.164.2211,909
2/4/20164.424.424.244.267,954
2/3/20164.014.324.014.268,573
2/2/20163.784.123.734.0924,393
2/1/20163.654.093.653.7718,084
1/29/20164.054.103.983.9821,276
1/28/20164.054.104.024.053,030
1/27/20164.044.054.044.059,264
1/26/20164.104.103.914.0112,253
1/25/20164.204.204.014.044,583
1/22/20164.124.244.004.1828,787
1/21/20164.074.333.904.0915,203
1/20/20164.324.324.064.1154,355
1/19/20164.384.434.304.3333,097
1/15/20164.404.424.304.3523,620
1/14/20164.444.504.364.4910,840
1/13/20164.474.474.254.3435,664
1/12/20164.424.484.364.364,976
1/11/20164.604.604.384.49236,198
1/8/20164.514.584.374.5520,192
1/7/20164.574.574.464.536,647
1/6/20164.644.784.554.6310,861
1/5/20164.844.844.644.6415,884
1/4/20164.694.834.694.7817,188
12/31/20154.754.834.714.8016,068
12/30/20154.804.834.584.7718,666
12/29/20154.754.814.714.7713,716
12/28/20154.584.834.514.7340,698
12/24/20154.704.834.514.6512,462
12/23/20154.674.824.624.7013,205
12/22/20154.644.824.554.6819,923
12/21/20154.454.634.304.6363,022
12/18/20154.254.444.144.41117,686
12/17/20154.024.254.024.2134,729
12/16/20154.164.294.154.2034,000
12/15/20154.274.274.084.1454,565
12/14/20154.384.454.004.2535,436
12/11/20154.464.504.314.3466,057
12/10/20154.504.574.404.4754,657
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center