$5.74 +0.05 (%) Pure Cycle Corp - NASDAQ

Sep. 30, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYO historical data

Date Open High Low Close Volume
9/30/20165.725.885.725.7477,633
9/29/20165.665.735.615.6931,904
9/28/20165.605.685.595.6671,204
9/27/20165.225.605.225.5638,318
9/26/20165.315.475.235.4735,446
9/23/20164.985.454.955.39234,465
9/22/20165.035.034.884.9962,576
9/21/20165.035.054.825.05153,581
9/20/20165.035.055.035.0526,019
9/19/20165.045.055.005.0510,948
9/16/20165.065.075.005.0557,154
9/15/20165.075.255.015.0640,838
9/14/20164.705.174.705.13149,211
9/13/20164.764.834.674.6722,648
9/12/20164.744.914.714.8113,401
9/9/20164.644.774.644.6618,262
9/8/20164.985.004.784.8327,930
9/7/20164.915.054.804.94165,501
9/6/20164.904.964.854.9596,887
9/2/20164.764.934.764.87114,718
9/1/20164.794.854.754.7728,544
8/31/20164.624.854.594.84125,178
8/30/20164.684.684.554.578,399
8/29/20164.654.704.624.6923,555
8/26/20164.674.674.554.6415,450
8/25/20164.634.634.594.6013,557
8/24/20164.574.704.574.6212,983
8/23/20164.684.714.644.6825,337
8/22/20164.524.704.524.6811,489
8/19/20164.604.664.544.6519,371
8/18/20164.544.644.524.617,495
8/17/20164.634.684.564.5622,661
8/16/20164.634.654.554.599,633
8/15/20164.594.654.594.607,914
8/12/20164.604.644.584.605,703
8/11/20164.644.664.604.6526,369
8/10/20164.644.654.624.628,222
8/9/20164.574.664.554.562,374
8/8/20164.564.674.504.509,043
8/5/20164.594.624.594.604,874
8/4/20164.574.644.554.604,723
8/3/20164.454.664.454.662,350
8/2/20164.604.604.504.5110,646
8/1/20164.644.664.614.635,789
7/29/20164.644.664.604.602,882
7/28/20164.464.634.464.5318,728
7/27/20164.524.574.464.477,153
7/26/20164.464.564.464.468,139
7/25/20164.514.524.404.457,159
7/22/20164.454.604.454.523,590
7/21/20164.574.574.504.50563
7/20/20164.454.584.454.552,184
7/19/20164.454.474.454.473,258
7/18/20164.464.504.464.4617,157
7/15/20164.474.504.344.4025,867
7/14/20164.544.544.424.4221,246
7/13/20164.554.564.504.518,220
7/12/20164.564.654.564.564,766
7/11/20164.604.664.524.528,651
7/8/20164.724.744.594.5919,234
7/7/20164.674.734.674.6810,993
7/6/20164.724.724.724.72415
7/5/20164.744.794.654.6521,484
7/1/20164.504.764.504.763,027
6/30/20164.694.774.654.717,007
6/29/20164.704.774.614.712,692
6/28/20164.644.764.584.716,885
6/27/20164.704.794.444.674,964
6/24/20164.594.804.434.6622,143
6/23/20164.634.814.554.597,751
6/22/20164.624.744.564.659,410
6/21/20164.584.704.584.667,475
6/20/20164.614.774.614.6712,908
6/17/20164.775.054.524.52222,630
6/16/20164.574.984.574.86141,879
6/15/20165.005.094.694.75104,527
6/14/20164.835.204.835.20286,393
6/13/20164.794.804.754.767,405
6/10/20164.654.804.654.7920,941
6/9/20164.564.694.564.695,132
6/8/20164.514.604.504.575,517
6/7/20164.674.704.524.5219,201
6/6/20164.574.704.494.6820,151
6/3/20164.574.644.504.5915,746
6/2/20164.574.674.464.5124,080
6/1/20164.524.604.504.5411,537
5/31/20164.594.684.494.499,162
5/27/20164.504.554.434.4612,229
5/26/20164.444.614.444.529,054
5/25/20164.534.664.464.464,101
5/24/20164.454.594.454.5815,376
5/23/20164.554.594.434.456,403
5/20/20164.514.624.464.5010,745
5/19/20164.494.534.454.454,363
5/18/20164.434.514.434.4914,740
5/17/20164.594.634.444.4418,173
5/16/20164.584.654.584.6310,864
5/13/20164.514.514.504.50715
5/12/20164.434.504.434.4710,281
5/11/20164.504.564.334.3339,042
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center