Pure Cycle Corporation Historical Stock Prices

PCYO 
$4.63
*  
0.13
2.89%
Get PCYO Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading PCYO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.44  4.689  4.49  4.63 12,804
01/27/2015 4.53 4.689 4.49 4.63 12,804
01/26/2015 4.49 4.535 4.43 4.5 10,369
01/23/2015 4.32 4.54 4.27 4.54 23,322
01/22/2015 4.32 4.36 4.21 4.32 22,593
01/21/2015 4.27 4.31 4.27 4.29 15,565
01/20/2015 4.2 4.34 4.16 4.28 28,359
01/16/2015 4.15 4.2199 4.12 4.19 17,514
01/15/2015 4.15 4.2499 4.05 4.15 39,307
01/14/2015 4.09 4.17 3.96 4.17 22,108
01/13/2015 4.02 4.15 3.97 4.1 77,852
01/12/2015 4.05 4.05 3.9 4.02 67,358
01/09/2015 3.85 4.13 3.85 4.09 77,412
01/08/2015 3.7 4 3.6878 4 83,194
01/07/2015 3.67 3.77 3.54 3.54 111,784
01/06/2015 3.81 3.83 3.5801 3.7 54,212
01/05/2015 3.96 3.96 3.8 3.84 32,613
01/02/2015 4.04 4.04 3.87 3.95 33,795
12/31/2014 4.3 4.3 3.92 4 196,290
12/30/2014 4.44 4.5686 4.33 4.35 24,693
12/29/2014 4.51 4.53 4.379 4.43 35,551
12/26/2014 4.57 4.61 4.47 4.55 13,456
12/24/2014 4.5 4.645 4.5 4.63 6,098
12/23/2014 4.9273 4.9273 4.39 4.52 61,076
12/22/2014 4.58 4.831 4.5701 4.69 47,974
12/19/2014 4.7 4.7 4.45 4.6 124,241
12/18/2014 4.445 4.75 4.445 4.75 52,596
12/17/2014 4.29 4.41 4.07 4.41 18,187
12/16/2014 4.22 4.34 4.17 4.28 23,155
12/15/2014 4.2 4.25 4.02 4.21 37,411
12/12/2014 4.09 4.2 4.02 4.16 28,247
12/11/2014 4.11 4.19 4.04 4.09 77,584
12/10/2014 4.3 4.34 4.08 4.08 124,913
12/09/2014 4.24 4.49 4.23 4.46 25,687
12/08/2014 4.4 4.4057 4.28 4.28 23,921
12/05/2014 4.44 4.6196 4.39 4.44 86,903
12/04/2014 4.35 4.63 4.345 4.51 38,363
12/03/2014 4.4 4.4 4.32 4.4 457,487
12/02/2014 4.42 4.539 4.3601 4.45 38,466
12/01/2014 5.26 5.26 4.27 4.42 193,344
11/28/2014 5.37 5.4599 5.28 5.28 1,637
11/26/2014 5.28 5.44 5.2004 5.33 19,781
11/25/2014 5.49 5.49 5.2 5.35 22,407
11/24/2014 5.5 5.57 5.45 5.52 20,681
11/21/2014 5.43 5.53 5.36 5.45 24,189
11/20/2014 5.36 5.36 5.25 5.36 3,595
11/19/2014 5.35 5.37 5.21 5.34 30,569
11/18/2014 5.31 5.67 5.31 5.39 36,165
11/17/2014 5.04 5.37 4.94 5.35 97,648
11/14/2014 5.06 5.14 4.95 5 44,039
11/13/2014 5.23 5.28 5.09 5.12 25,503
11/12/2014 5.45 5.45 5.24 5.25 51,442
11/11/2014 5.66 5.66 5.28 5.32 105,258
11/10/2014 5.94 5.94 5.58 5.65 81,597
11/07/2014 5.95 6.005 5.86 5.94 178,950
11/06/2014 6.18 6.18 5.7 5.99 148,726
11/05/2014 6.25 6.27 6.1 6.16 22,111
11/04/2014 6.1 6.28 6.1 6.26 37,787
11/03/2014 5.95 6.261 5.95 6.17 46,995
10/31/2014 6.1 6.1 5.8 6 31,032
10/30/2014 6.03 6.15 6.03 6.09 11,263
10/29/2014 6.07 6.0928 5.96 6.05 13,345
10/28/2014 6.021 6.111 6.02 6.1 31,662
10/27/2014 6.07 6.16 5.95 5.99 20,572
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?