PURE CYCLE $6.99

up +0.02


20/5/2013 04:20 PM  |  NASDAQ : PCYO  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

PCYO historical data

Date Open High Low Close Volume
5/20/2013 7.05 7.05 6.68 6.99 841
5/17/2013 7.00 7.07 6.90 6.97 404
5/16/2013 7.10 7.15 6.87 6.96 881
5/15/2013 7.20 7.32 7.07 7.14 837
5/14/2013 7.10 7.25 7.02 7.17 1115
5/13/2013 6.88 7.08 6.79 7.06 1148
5/10/2013 6.43 7.12 6.43 6.82 931
5/9/2013 6.73 6.73 6.37 6.50 775
5/8/2013 7.07 7.08 6.58 6.82 1712
5/7/2013 6.91 7.13 6.82 6.99 1380
5/6/2013 6.25 7.05 6.23 6.82 3126
5/3/2013 5.91 6.16 5.85 6.09 1189
5/2/2013 5.82 5.85 5.77 5.81 819
5/1/2013 5.81 5.88 5.36 5.88 443
4/30/2013 5.96 5.96 5.87 5.88 210
4/29/2013 5.93 5.93 5.73 5.90 237
4/26/2013 5.87 5.98 5.83 5.86 387
4/25/2013 5.66 5.93 5.60 5.87 937
4/24/2013 5.62 5.80 5.48 5.75 498
4/23/2013 5.38 5.74 5.38 5.72 1214
4/22/2013 5.10 5.38 4.95 5.36 224
4/19/2013 4.90 5.12 4.82 5.11 334
4/18/2013 5.17 5.17 4.99 5.06 215
4/17/2013 4.98 5.34 4.60 5.23 499
4/16/2013 5.60 5.60 4.94 5.03 660
4/15/2013 5.57 5.78 5.23 5.41 1070
4/12/2013 4.92 5.53 4.92 5.43 1554
4/11/2013 4.56 4.97 4.52 4.92 283
4/10/2013 4.74 4.79 4.57 4.63 127
4/9/2013 4.93 4.93 4.41 4.68 85
4/8/2013 4.78 4.78 4.52 4.65 204
4/5/2013 4.77 4.79 4.65 4.71 128
4/4/2013 4.56 4.68 4.28 4.68 255
4/3/2013 5.01 5.16 4.37 4.63 639
4/2/2013 5.24 5.30 4.81 5.01 445
4/1/2013 5.25 5.25 5.10 5.19 446
3/28/2013 5.24 5.40 5.10 5.25 916
3/27/2013 5.14 5.17 4.91 5.17 172
3/26/2013 5.00 5.17 4.94 5.13 477
3/25/2013 4.99 5.16 4.90 5.00 897
3/22/2013 4.57 4.95 4.57 4.86 876
3/21/2013 4.26 4.62 4.22 4.60 496
3/20/2013 4.35 4.38 4.26 4.26 318
3/19/2013 4.13 4.31 4.13 4.28 555
3/18/2013 4.22 4.37 4.20 4.20 57
3/15/2013 4.33 4.35 4.30 4.31 33
3/14/2013 4.25 4.33 4.17 4.30 380
3/13/2013 4.34 4.34 4.25 4.25 225
3/12/2013 4.26 4.31 4.20 4.22 167
3/11/2013 4.33 4.35 3.95 4.31 1010
3/8/2013 4.46 4.48 3.95 4.28 906
3/7/2013 4.41 4.69 4.40 4.40 928
3/6/2013 4.45 4.48 4.29 4.45 148
3/5/2013 4.42 4.54 4.20 4.44 601
3/4/2013 4.28 4.56 4.20 4.35 1207
3/1/2013 3.87 4.29 3.87 4.25 1397
2/28/2013 3.78 4.10 3.78 4.01 808
2/27/2013 3.64 3.72 3.63 3.69 446
2/26/2013 3.62 3.69 3.62 3.62 91
2/25/2013 3.65 3.71 3.53 3.59 333
2/22/2013 3.59 3.63 3.51 3.60 402
2/21/2013 3.51 3.65 3.41 3.54 168
2/20/2013 3.60 3.60 3.50 3.55 604
2/19/2013 3.42 3.64 3.42 3.55 1121
2/15/2013 3.40 3.45 3.34 3.45 108
2/14/2013 3.34 3.45 3.25 3.45 679
2/13/2013 3.44 3.44 3.25 3.25 395
2/12/2013 3.34 3.43 3.34 3.43 144
2/11/2013 3.33 3.44 3.33 3.33 468
2/8/2013 3.40 3.43 3.31 3.38 113
2/7/2013 3.30 3.40 3.19 3.40 123
2/6/2013 3.45 3.45 3.30 3.32 113
2/5/2013 3.38 3.50 3.36 3.50 117
2/4/2013 3.33 3.46 3.31 3.31 107
2/1/2013 3.62 3.62 3.34 3.36 207
1/31/2013 3.33 3.60 3.31 3.54 284
1/30/2013 3.45 3.46 3.25 3.33 745
1/29/2013 3.58 3.60 3.25 3.42 1084
1/28/2013 3.53 3.56 3.45 3.51 425
1/25/2013 3.50 3.50 3.25 3.45 733
1/24/2013 3.45 3.56 3.20 3.40 377
1/23/2013 3.25 3.39 3.22 3.35 603
1/22/2013 3.15 3.39 3.08 3.29 581
1/18/2013 2.78 3.23 2.78 2.95 403
1/17/2013 3.02 3.24 2.91 2.91 259
1/16/2013 3.19 3.33 2.99 3.15 192
1/15/2013 3.12 3.25 3.00 3.14 294
1/14/2013 2.99 3.13 2.99 3.10 52
1/11/2013 2.79 3.07 2.77 3.05 333
1/10/2013 2.95 2.95 2.85 2.88 278
1/9/2013 3.05 3.09 2.91 2.98 284
1/8/2013 3.06 3.10 2.83 3.00 318
1/7/2013 3.01 3.09 2.90 2.96 135
1/4/2013 2.77 3.17 2.75 3.10 534
1/3/2013 2.78 2.95 2.75 2.95 308
1/2/2013 2.85 2.94 2.85 2.94 311
12/31/2012 2.76 2.83 2.75 2.83 168
12/28/2012 2.80 2.84 2.76 2.76 63
12/27/2012 2.76 2.80 2.76 2.80 19
12/26/2012 2.84 2.84 2.75 2.75 151
Marketplace
Trading Center