$4.90 -0.05 (%) Pure Cycle Corp - NASDAQ

Dec. 5, 2016 | 04:00 PM

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
12/5/20165.005.054.904.904,139
12/2/20164.954.954.904.9517,945
12/1/20165.005.054.954.957,039
11/30/20165.105.204.954.9519,440
11/29/20164.955.154.954.958,683
11/28/20164.905.204.904.9029,928
11/25/20165.105.104.854.9515,812
11/23/20165.005.354.904.9027,308
11/22/20164.955.104.955.1017,720
11/21/20165.105.104.904.955,938
11/18/20165.005.154.905.1540,283
11/17/20165.055.454.905.0538,240
11/16/20164.905.054.835.0039,446
11/15/20165.005.554.804.9048,557
11/14/20164.905.104.905.001,954
11/11/20164.805.104.754.8036,176
11/10/20164.704.854.704.7526,685
11/9/20164.754.854.674.7516,504
11/8/20164.825.254.754.8019,075
11/7/20164.754.954.704.7013,284
11/4/20164.654.854.654.7067,278
11/3/20164.854.904.604.6018,152
11/2/20164.955.154.854.9018,094
11/1/20165.205.244.955.0012,742
10/31/20165.155.254.915.156,670
10/28/20165.315.365.115.128,731
10/27/20165.495.625.305.3028,113
10/26/20165.755.785.465.4628,914
10/25/20165.515.735.505.5241,542
10/24/20165.405.725.405.5091,185
10/21/20165.695.725.405.4083,455
10/20/20165.765.805.635.6337,199
10/19/20165.775.935.675.7647,212
10/18/20165.785.785.645.6811,694
10/17/20165.785.805.595.8010,810
10/14/20165.755.805.755.8012,426
10/13/20165.655.795.655.759,985
10/12/20165.585.615.575.615,219
10/11/20165.685.765.555.6020,251
10/10/20165.625.795.625.762,363
10/7/20165.855.855.755.788,568
10/6/20165.785.845.775.825,313
10/5/20165.705.845.595.7922,534
10/4/20165.855.855.685.7326,389
10/3/20165.795.835.535.8219,177
9/30/20165.725.885.725.7477,633
9/29/20165.665.735.615.6931,904
9/28/20165.605.685.595.6671,204
9/27/20165.225.605.225.5638,318
9/26/20165.315.475.235.4735,446
9/23/20164.985.454.955.39234,465
9/22/20165.035.034.884.9962,576
9/21/20165.035.054.825.05153,581
9/20/20165.035.055.035.0526,019
9/19/20165.045.055.005.0510,948
9/16/20165.065.075.005.0557,154
9/15/20165.075.255.015.0640,838
9/14/20164.705.174.705.13149,211
9/13/20164.764.834.674.6722,648
9/12/20164.744.914.714.8113,401
9/9/20164.644.774.644.6618,262
9/8/20164.985.004.784.8327,930
9/7/20164.915.054.804.94165,501
9/6/20164.904.964.854.9596,887
9/2/20164.764.934.764.87114,718
9/1/20164.794.854.754.7728,544
8/31/20164.624.854.594.84125,178
8/30/20164.684.684.554.578,399
8/29/20164.654.704.624.6923,555
8/26/20164.674.674.554.6415,450
8/25/20164.634.634.594.6013,557
8/24/20164.574.704.574.6212,983
8/23/20164.684.714.644.6825,337
8/22/20164.524.704.524.6811,489
8/19/20164.604.664.544.6519,371
8/18/20164.544.644.524.617,495
8/17/20164.634.684.564.5622,661
8/16/20164.634.654.554.599,633
8/15/20164.594.654.594.607,914
8/12/20164.604.644.584.605,703
8/11/20164.644.664.604.6526,369
8/10/20164.644.654.624.628,222
8/9/20164.574.664.554.562,374
8/8/20164.564.674.504.509,043
8/5/20164.594.624.594.604,874
8/4/20164.574.644.554.604,723
8/3/20164.454.664.454.662,350
8/2/20164.604.604.504.5110,646
8/1/20164.644.664.614.635,789
7/29/20164.644.664.604.602,882
7/28/20164.464.634.464.5318,728
7/27/20164.524.574.464.477,153
7/26/20164.464.564.464.468,139
7/25/20164.514.524.404.457,159
7/22/20164.454.604.454.523,590
7/21/20164.574.574.504.50563
7/20/20164.454.584.454.552,184
7/19/20164.454.474.454.473,258
7/18/20164.464.504.464.4617,157
7/15/20164.474.504.344.4025,867
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center