$5.10 +0.04 (%) Pure Cycle Corp - NASDAQ

May. 22, 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
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
4/8/20154.805.034.745.0040,511
4/7/20155.115.124.935.0028,191
4/6/20155.145.185.045.0822,011
4/2/20155.055.155.045.1422,270
4/1/20154.995.144.815.0025,120
3/31/20155.005.054.855.047,925
3/30/20154.965.104.895.0431,456
3/27/20154.625.004.624.8926,572
3/26/20154.624.844.554.5742,552
3/25/20154.624.714.604.6036,792
3/24/20155.005.104.474.5783,924
3/23/20155.075.114.935.0228,106
3/20/20155.325.325.045.0455,876
3/19/20155.185.265.045.2530,936
3/18/20155.225.224.785.1886,764
3/17/20154.325.504.245.16356,500
3/16/20154.414.414.314.3712,317
3/13/20154.674.674.124.4337,045
3/12/20154.514.684.514.6811,169
3/11/20154.214.494.164.4625,129
3/10/20154.294.344.164.248,411
3/9/20154.454.554.334.3327,986
3/6/20154.674.674.424.4511,921
3/5/20154.874.874.564.6224,688
3/4/20154.764.794.694.769,386
3/3/20154.904.904.804.8212,515
3/2/20154.664.854.624.8510,353
2/27/20154.664.664.574.6110,915
2/26/20154.744.744.604.6518,903
2/25/20154.804.894.724.807,624
2/24/20154.905.014.774.7814,913
2/23/20154.865.004.794.9431,383
2/20/20154.875.114.844.9269,366
2/19/20154.544.944.544.7924,153
2/18/20154.434.564.224.5361,291
2/17/20154.594.604.454.5923,534
2/13/20154.454.594.414.5615,777
2/12/20154.434.484.284.4518,788
2/11/20154.734.734.334.4090,171
2/10/20154.624.744.624.7017,487
2/9/20154.644.684.554.6410,802
2/6/20154.594.694.524.6920,329
2/5/20154.414.704.234.5646,896
2/4/20154.214.444.064.4275,769
2/3/20154.174.394.164.1866,201
2/2/20154.204.274.154.2014,534
1/30/20154.324.324.124.18739,317
1/29/20154.484.644.364.3818,700
1/28/20154.684.684.424.5021,812
1/27/20154.534.694.494.6312,804
1/26/20154.494.544.434.5010,369
1/23/20154.324.544.274.5423,322
1/22/20154.324.364.214.3222,593
1/21/20154.274.314.274.2915,565
1/20/20154.204.344.164.2828,359
1/16/20154.154.224.124.1917,514
1/15/20154.154.254.054.1539,307
1/14/20154.094.173.964.1722,108
1/13/20154.024.153.974.1077,852
1/12/20154.054.053.904.0267,358
1/9/20153.854.133.854.0977,412
1/8/20153.704.003.694.0083,194
1/7/20153.673.773.543.54111,784
1/6/20153.813.833.583.7054,212
1/5/20153.963.963.803.8432,613
1/2/20154.044.043.873.9533,795
12/31/20144.304.303.924.00196,290
12/30/20144.444.574.334.3524,693
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center