Pure Cycle Corp $5.77

up +0.11


22/4/2014 08:10 PM  |  NASDAQ : PCYO  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYO historical data

Date Open High Low Close Volume
4/22/20145.645.825.535.7767,048
4/21/20145.765.765.565.6639,937
4/17/20145.315.775.305.71114,690
4/16/20145.055.364.975.35135,902
4/15/20145.185.384.965.0246,846
4/14/20145.215.485.105.1847,913
4/11/20145.085.315.025.1252,055
4/10/20145.455.465.055.18105,531
4/9/20145.505.535.385.4361,056
4/8/20145.755.755.385.5073,593
4/7/20145.665.735.525.5676,280
4/4/20145.995.995.665.70102,718
4/3/20145.945.985.865.9583,706
4/2/20146.016.035.905.9994,712
4/1/20146.086.185.915.96142,700
3/31/20146.166.165.996.0596,939
3/28/20146.156.306.056.1530,270
3/27/20146.366.406.096.1729,564
3/26/20146.796.906.346.3670,239
3/25/20146.556.766.496.7196,165
3/24/20146.776.886.456.4550,121
3/21/20146.437.006.396.68153,126
3/20/20146.256.586.196.4151,785
3/19/20146.486.516.306.3537,252
3/18/20146.416.516.356.5155,709
3/17/20146.406.486.266.42118,398
3/14/20145.926.425.926.3541,073
3/13/20145.946.045.815.9689,306
3/12/20145.976.035.905.9928,070
3/11/20146.126.135.806.0290,028
3/10/20146.186.185.986.0933,537
3/7/20146.396.406.076.2151,164
3/6/20146.376.376.236.3340,583
3/5/20146.296.306.146.2846,236
3/4/20146.176.506.126.28114,961
3/3/20146.216.306.056.1053,320
2/28/20146.476.476.206.2656,738
2/27/20146.296.476.256.4543,003
2/26/20146.246.426.236.3323,265
2/25/20146.506.506.216.2128,003
2/24/20146.426.676.356.5668,483
2/21/20146.436.536.406.4362,483
2/20/20146.376.446.146.3854,562
2/19/20146.287.176.106.40170,905
2/18/20146.246.406.186.3250,703
2/14/20146.376.386.206.2645,981
2/13/20146.116.426.086.3731,262
2/12/20145.996.275.886.1741,859
2/11/20146.006.366.006.0657,769
2/10/20145.956.025.755.9844,560
2/7/20146.026.055.785.89104,060
2/6/20146.056.135.956.0356,293
2/5/20145.856.145.856.0385,524
2/4/20146.006.025.775.8874,024
2/3/20146.236.295.955.9775,721
1/31/20146.006.396.006.2273,627
1/30/20146.076.236.056.1350,144
1/29/20146.046.115.996.0027,739
1/28/20145.946.135.926.1175,422
1/27/20146.136.215.905.9574,204
1/24/20146.426.426.036.1171,676
1/23/20146.676.676.356.4475,947
1/22/20146.586.916.536.68136,930
1/21/20146.376.676.156.5464,498
1/17/20146.216.456.096.3352,553
1/16/20146.086.216.046.2028,564
1/15/20146.236.376.036.0864,473
1/14/20146.196.275.766.2519,337
1/13/20146.566.566.136.1881,642
1/10/20146.616.646.526.6041,348
1/9/20146.676.736.506.6034,187
1/8/20146.506.866.436.6298,762
1/7/20146.446.586.316.5195,487
1/6/20146.486.686.346.3954,484
1/3/20146.306.606.306.4770,396
1/2/20146.316.326.216.3034,769
12/31/20136.246.426.246.3351,990
12/30/20136.196.286.006.2322,639
12/27/20136.216.296.166.2021,279
12/26/20136.236.236.056.1911,684
12/24/20136.216.266.196.2118,093
12/23/20136.006.296.006.2224,672
12/20/20135.846.005.725.94109,586
12/19/20135.825.945.675.8129,305
12/18/20135.976.055.675.8160,929
12/17/20135.626.005.595.9754,389
12/16/20136.116.235.625.6791,734
12/13/20136.066.185.896.0742,505
12/12/20135.966.145.816.0543,786
12/11/20136.106.115.905.9965,257
12/10/20136.376.406.106.1236,164
12/9/20136.646.666.276.3656,424
12/6/20136.076.676.066.5354,324
12/5/20136.606.606.016.05108,899
12/4/20136.787.006.466.6296,489
12/3/20136.746.916.366.83139,687
12/2/20137.007.196.686.76122,231
11/29/20137.087.116.997.0663,392
11/27/20136.697.066.577.04159,499
11/26/20136.336.636.316.5781,497
Trading Center