Pure Cycle Corp $6.63

down -0.12


1/8/2014 04:00 PM  |  NASDAQ : PCYO  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYO historical data

Date Open High Low Close Volume
8/1/20146.706.766.606.6348,290
7/31/20146.696.796.636.7584,204
7/30/20146.866.896.746.7961,432
7/29/20146.806.866.766.7834,267
7/28/20146.966.986.776.8269,528
7/25/20146.877.106.856.9976,031
7/24/20146.916.996.866.9752,582
7/23/20146.996.996.866.9226,137
7/22/20147.047.046.886.9863,636
7/21/20147.167.376.967.00112,559
7/18/20146.627.366.577.1783,445
7/17/20146.816.816.566.6161,112
7/16/20146.896.936.806.8665,624
7/15/20146.836.976.716.8767,423
7/14/20146.617.106.616.82191,957
7/11/20146.856.906.486.5026,254
7/10/20146.356.916.356.6541,405
7/9/20146.526.676.386.5336,440
7/8/20146.536.646.456.4879,384
7/7/20146.686.686.516.5543,003
7/3/20146.866.866.706.7565,197
7/2/20146.707.006.646.73115,309
7/1/20146.816.836.486.72133,981
6/30/20146.496.916.396.77233,869
6/27/20145.986.605.946.522,050,479
6/26/20146.076.225.986.0361,304
6/25/20145.976.295.836.0976,516
6/24/20146.206.395.956.0296,855
6/23/20146.346.436.056.18110,830
6/20/20146.716.836.216.29158,695
6/19/20146.336.676.276.6759,680
6/18/20146.006.675.986.33114,363
6/17/20145.986.215.966.0381,782
6/16/20145.986.045.726.0074,389
6/13/20146.266.355.965.9963,363
6/12/20146.246.286.046.2248,930
6/11/20146.106.285.986.2847,298
6/10/20146.106.236.076.1726,456
6/9/20145.576.175.576.1464,585
6/6/20145.785.915.405.9042,868
6/5/20145.625.935.405.7264,310
6/4/20145.555.685.445.6335,999
6/3/20145.675.675.475.6081,768
6/2/20145.715.795.565.7070,988
5/30/20145.775.795.525.7262,857
5/29/20145.675.785.585.7432,974
5/28/20145.805.905.605.6265,237
5/27/20145.625.845.385.8451,839
5/23/20145.465.595.355.5434,931
5/22/20145.325.535.305.4457,873
5/21/20145.465.515.255.2866,823
5/20/20145.615.665.475.4887,755
5/19/20145.355.725.355.5941,217
5/16/20145.265.365.155.3589,628
5/15/20145.465.505.235.2887,000
5/14/20145.805.805.455.5187,582
5/13/20145.695.945.695.85120,738
5/12/20145.335.855.335.6997,726
5/9/20145.125.325.005.2848,080
5/8/20145.115.255.105.1249,813
5/7/20145.135.154.975.1280,055
5/6/20145.125.215.105.1045,214
5/5/20145.205.265.115.1620,539
5/2/20145.475.475.255.2732,403
5/1/20145.605.605.405.4686,464
4/30/20145.575.655.515.6139,922
4/29/20145.685.685.465.5876,657
4/28/20145.985.985.625.6489,440
4/25/20145.785.805.615.66124,338
4/24/20145.795.885.745.8260,282
4/23/20145.755.815.735.7553,665
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
Trading Center