$4.95 -0.07 (%) Pure Cycle Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYO historical data

Date Open High Low Close Volume
8/28/20155.025.204.944.9537,782
8/27/20154.965.404.965.0249,453
8/26/20155.055.054.794.8923,807
8/25/20155.115.114.795.0314,634
8/24/20155.135.134.965.0538,866
8/21/20154.885.104.885.0816,997
8/20/20154.894.984.814.884,514
8/19/20155.255.254.554.8531,684
8/18/20154.665.024.624.8855,354
8/17/20154.524.754.504.6239,633
8/14/20154.564.614.464.5875,605
8/13/20154.604.674.554.616,680
8/12/20154.694.704.524.5718,528
8/11/20154.684.794.674.782,581
8/10/20154.624.944.624.7813,708
8/7/20154.654.654.524.5618,388
8/6/20154.604.724.374.6574,959
8/5/20154.754.754.584.5913,958
8/4/20154.724.844.584.6616,273
8/3/20154.844.844.594.8014,441
7/31/20154.664.894.604.74125,651
7/30/20154.654.744.564.7035,889
7/29/20154.755.174.604.63103,831
7/28/20154.615.084.574.8628,976
7/27/20154.604.664.414.6078,776
7/24/20154.674.704.594.6331,792
7/23/20154.824.824.644.6824,956
7/22/20154.654.814.524.76100,636
7/21/20154.524.694.524.659,312
7/20/20154.744.774.524.52189,528
7/17/20154.854.894.764.8131,200
7/16/20154.795.094.794.8560,273
7/15/20154.864.904.764.788,946
7/14/20154.925.044.764.7937,049
7/13/20154.975.034.894.9022,872
7/10/20154.714.984.714.9061,877
7/9/20154.934.934.624.7746,115
7/8/20154.874.904.764.7916,535
7/7/20155.035.064.854.9216,135
7/6/20154.945.364.935.0951,343
7/2/20155.055.054.774.8935,458
7/1/20155.095.174.915.0220,567
6/30/20155.005.274.715.2030,230
6/29/20155.225.365.015.087,324
6/26/20155.135.235.075.2313,668
6/25/20155.145.315.135.238,969
6/24/20155.215.295.005.2911,172
6/23/20155.175.415.055.1518,690
6/22/20154.965.284.955.2616,326
6/19/20155.305.304.944.9460,056
6/18/20155.395.445.255.3746,447
6/17/20155.335.545.255.4312,809
6/16/20155.385.555.085.3344,839
6/15/20155.375.405.245.306,706
6/12/20155.385.445.235.338,603
6/11/20155.395.445.245.2712,943
6/10/20155.405.405.285.3612,714
6/9/20155.325.505.315.3536,626
6/8/20155.385.555.305.3699,462
6/5/20155.325.355.255.3518,998
6/4/20155.115.365.115.3213,117
6/3/20155.125.305.125.2316,408
6/2/20155.245.335.175.1812,946
6/1/20155.295.305.115.233,574
5/29/20155.195.295.005.2429,585
5/28/20154.955.334.955.2711,352
5/27/20154.945.114.934.9331,075
5/26/20155.075.084.764.9943,102
5/22/20155.055.125.005.1019,778
5/21/20155.065.125.055.075,332
5/20/20155.165.165.015.0720,939
5/19/20155.235.235.065.166,945
5/18/20155.265.265.135.198,815
5/15/20155.445.475.295.3037,233
5/14/20155.305.475.305.423,183
5/13/20155.505.505.305.317,079
5/12/20155.275.505.225.5022,363
5/11/20155.275.345.165.1619,885
5/8/20154.945.404.945.3324,840
5/7/20155.035.104.805.0825,506
5/6/20154.985.114.945.0116,125
5/5/20155.055.144.894.9615,795
5/4/20155.225.275.005.0324,029
5/1/20155.295.345.225.2332,605
4/30/20155.195.335.195.337,668
4/29/20155.175.245.085.1913,552
4/28/20155.145.175.085.164,032
4/27/20155.395.395.125.1430,890
4/24/20155.165.355.155.3517,913
4/23/20155.065.125.065.126,929
4/22/20155.255.275.135.137,193
4/21/20155.395.395.205.2313,992
4/20/20155.205.365.205.3524,079
4/17/20155.235.365.025.1318,676
4/16/20155.165.315.075.2221,425
4/15/20155.045.375.045.3212,439
4/14/20155.075.074.955.0711,908
4/13/20155.305.304.955.1028,570
4/10/20155.125.155.065.1522,043
4/9/20155.025.164.625.0536,259
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!