$4.73 +0.06 (%) Pure Cycle Corp - NASDAQ

Jun. 28, 2016 | 11:08 AM

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
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
5/10/20164.504.604.404.4016,211
5/9/20164.464.644.464.506,001
5/6/20164.504.504.404.4923,817
5/5/20164.484.494.404.416,755
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center