$6.27 -0.20 (%) Pure Cycle Corp - NASDAQ

Oct. 1, 2014 | 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
9/30/20146.346.556.256.4751,536
9/29/20146.126.366.126.3110,485
9/26/20146.036.306.036.1917,922
9/25/20146.146.195.956.1669,770
9/24/20146.156.246.116.1426,870
9/23/20146.156.186.146.1625,057
9/22/20146.016.176.016.1526,873
9/19/20146.446.446.046.04142,348
9/18/20146.506.506.416.4169,094
9/17/20146.526.576.416.4771,307
9/16/20146.496.526.456.4868,676
9/15/20146.526.556.486.5216,404
9/12/20146.576.626.536.5464,476
9/11/20146.806.876.526.6099,301
9/10/20146.807.006.746.79132,705
9/9/20146.756.986.656.7495,169
9/8/20146.556.866.516.71103,179
9/5/20146.536.586.486.5422,610
9/4/20146.586.586.506.559,577
9/3/20146.716.736.536.5525,332
9/2/20146.526.796.526.6419,524
8/29/20146.436.546.436.526,602
8/28/20146.536.596.446.458,668
8/27/20146.546.726.466.5426,214
8/26/20146.616.626.456.5227,327
8/25/20146.706.706.546.5832,127
8/22/20146.566.696.566.6715,571
8/21/20146.596.606.456.5926,594
8/20/20146.636.656.546.5817,053
8/19/20146.806.856.586.6715,995
8/18/20146.806.806.656.7215,011
8/15/20146.536.626.476.5913,241
8/14/20146.616.616.456.5023,238
8/13/20146.476.726.466.5536,456
8/12/20146.496.596.446.4731,362
8/11/20146.556.636.506.5634,691
8/8/20146.546.556.446.4949,071
8/7/20146.476.556.436.5513,719
8/6/20146.496.586.446.4436,629
8/5/20146.606.686.526.5251,574
8/4/20146.636.716.586.6258,346
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center