$4.40 -0.10 (%) Pure Cycle Corp - NASDAQ

Jan. 29, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYO historical data

Date Open High Low Close Volume
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
12/29/20144.514.534.384.4335,551
12/26/20144.574.614.474.5513,456
12/24/20144.504.654.504.636,098
12/23/20144.934.934.394.5261,076
12/22/20144.584.834.574.6947,974
12/19/20144.704.704.454.60124,241
12/18/20144.454.754.454.7552,596
12/17/20144.294.414.074.4118,187
12/16/20144.224.344.174.2823,155
12/15/20144.204.254.024.2137,411
12/12/20144.094.204.024.1628,247
12/11/20144.114.194.044.0977,584
12/10/20144.304.344.084.08124,913
12/9/20144.244.494.234.4625,687
12/8/20144.404.414.284.2823,921
12/5/20144.444.624.394.4486,903
12/4/20144.354.634.354.5138,363
12/3/20144.404.404.324.40457,487
12/2/20144.424.544.364.4538,466
12/1/20145.265.264.274.42193,344
11/28/20145.375.465.285.281,637
11/26/20145.285.445.205.3319,781
11/25/20145.495.495.205.3522,407
11/24/20145.505.575.455.5220,681
11/21/20145.435.535.365.4524,189
11/20/20145.365.365.255.363,595
11/19/20145.355.375.215.3430,569
11/18/20145.315.675.315.3936,165
11/17/20145.045.374.945.3597,648
11/14/20145.065.144.955.0044,039
11/13/20145.235.285.095.1225,503
11/12/20145.455.455.245.2551,442
11/11/20145.665.665.285.32105,258
11/10/20145.945.945.585.6581,597
11/7/20145.956.015.865.94178,950
11/6/20146.186.185.705.99148,726
11/5/20146.256.276.106.1622,111
11/4/20146.106.286.106.2637,787
11/3/20145.956.265.956.1746,995
10/31/20146.106.105.806.0031,032
10/30/20146.036.156.036.0911,263
10/29/20146.076.095.966.0513,345
10/28/20146.026.116.026.1031,662
10/27/20146.076.165.955.9920,572
10/24/20146.136.206.056.1013,328
10/23/20146.066.276.066.0820,063
10/22/20146.076.176.016.0112,385
10/21/20146.096.206.046.1037,635
10/20/20145.956.225.956.1339,337
10/17/20146.086.085.936.0330,241
10/16/20145.916.055.915.9966,296
10/15/20145.856.085.805.9830,967
10/14/20145.886.025.805.9151,224
10/13/20145.865.985.755.8950,194
10/10/20146.146.205.835.9235,114
10/9/20146.276.326.056.1125,218
10/8/20146.236.306.156.2819,164
10/7/20146.306.346.206.2711,095
10/6/20146.426.426.236.2810,937
10/3/20146.306.416.266.372,898
10/2/20146.316.386.116.2939,373
10/1/20146.466.466.216.2727,392
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center