$5.52 +0.07 (%) Pure Cycle Corp - NASDAQ

Nov. 24, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCYO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center