$4.13 0.00 (%) Pure Cycle Corp - NASDAQ

Feb. 8, 2016 | 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
2/8/20163.974.213.974.138,821
2/5/20164.274.274.164.2211,909
2/4/20164.424.424.244.267,954
2/3/20164.014.324.014.268,573
2/2/20163.784.123.734.0924,393
2/1/20163.654.093.653.7718,084
1/29/20164.054.103.983.9821,276
1/28/20164.054.104.024.053,030
1/27/20164.044.054.044.059,264
1/26/20164.104.103.914.0112,253
1/25/20164.204.204.014.044,583
1/22/20164.124.244.004.1828,787
1/21/20164.074.333.904.0915,203
1/20/20164.324.324.064.1154,355
1/19/20164.384.434.304.3333,097
1/15/20164.404.424.304.3523,620
1/14/20164.444.504.364.4910,840
1/13/20164.474.474.254.3435,664
1/12/20164.424.484.364.364,976
1/11/20164.604.604.384.49236,198
1/8/20164.514.584.374.5520,192
1/7/20164.574.574.464.536,647
1/6/20164.644.784.554.6310,861
1/5/20164.844.844.644.6415,884
1/4/20164.694.834.694.7817,188
12/31/20154.754.834.714.8016,068
12/30/20154.804.834.584.7718,666
12/29/20154.754.814.714.7713,716
12/28/20154.584.834.514.7340,698
12/24/20154.704.834.514.6512,462
12/23/20154.674.824.624.7013,205
12/22/20154.644.824.554.6819,923
12/21/20154.454.634.304.6363,022
12/18/20154.254.444.144.41117,686
12/17/20154.024.254.024.2134,729
12/16/20154.164.294.154.2034,000
12/15/20154.274.274.084.1454,565
12/14/20154.384.454.004.2535,436
12/11/20154.464.504.314.3466,057
12/10/20154.504.574.404.4754,657
12/9/20154.434.544.434.4360,083
12/8/20154.424.704.354.51257,531
12/7/20154.634.734.464.5134,955
12/4/20154.904.984.564.6925,632
12/3/20154.894.974.734.7729,662
12/2/20154.975.124.854.907,921
12/1/20154.875.044.855.049,044
11/30/20155.095.134.805.0715,955
11/27/20154.925.134.925.077,749
11/25/20154.905.134.895.0917,362
11/24/20154.834.974.724.8828,079
11/23/20154.844.894.764.8216,328
11/20/20154.704.814.704.8120,097
11/19/20154.925.004.754.7828,195
11/18/20155.005.034.734.8726,060
11/17/20154.994.994.884.974,583
11/16/20154.745.044.635.0413,237
11/13/20154.914.914.564.7527,589
11/12/20155.025.024.884.906,928
11/11/20155.105.104.834.8823,466
11/10/20155.015.194.985.0815,809
11/9/20155.175.185.085.108,324
11/6/20155.095.105.085.091,678
11/5/20155.105.115.065.078,712
11/4/20155.095.135.065.127,025
11/3/20155.015.154.975.1011,589
11/2/20155.145.145.115.117,433
10/30/20155.145.155.105.1028,314
10/29/20155.205.205.085.082,923
10/28/20155.215.295.095.1262,323
10/27/20155.275.305.125.1423,000
10/26/20155.175.295.095.2811,640
10/23/20155.205.205.115.152,350
10/22/20155.245.305.085.1314,703
10/21/20155.235.285.175.2610,239
10/20/20155.065.285.065.278,926
10/19/20155.245.245.135.166,550
10/16/20155.115.385.115.257,818
10/15/20154.965.284.965.208,663
10/14/20155.225.395.125.1314,177
10/13/20155.255.395.245.2527,266
10/12/20155.205.285.105.2510,576
10/9/20155.135.205.135.1810,625
10/8/20155.075.215.055.207,848
10/7/20155.085.145.055.0947,567
10/6/20155.105.255.045.0925,236
10/5/20155.035.085.025.0612,792
10/2/20154.875.074.875.01132,088
10/1/20154.984.984.854.9215,343
9/30/20154.854.954.754.9553,208
9/29/20155.045.044.834.8517,723
9/28/20155.245.264.854.9967,065
9/25/20154.905.254.875.2444,922
9/24/20154.935.044.884.8865,988
9/23/20155.005.064.904.9657,967
9/22/20155.015.104.955.0044,610
9/21/20155.255.305.105.1113,882
9/18/20154.995.224.995.2252,329
9/17/20155.065.105.005.078,945
9/16/20155.095.145.055.0510,347
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center