Pure Cycle Corporation Historical Stock Prices

PCYO 
$4.57
*  
0.03
0.65%
Get PCYO Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading PCYO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    PCYO After Hours
 
 
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 25-DEC-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.62  4.84  4.55  4.57 42,552
03/25/2015 4.62 4.7075 4.6 4.6 36,792
03/24/2015 5 5.0999 4.47 4.57 83,924
03/23/2015 5.07 5.11 4.93 5.02 28,106
03/20/2015 5.32 5.32 5.04 5.04 55,876
03/19/2015 5.18 5.26 5.04 5.25 30,936
03/18/2015 5.22 5.22 4.78 5.18 86,764
03/17/2015 4.32 5.5 4.24 5.16 356,500
03/16/2015 4.41 4.41 4.31 4.37 12,317
03/13/2015 4.6726 4.6726 4.1201 4.4308 37,045
03/12/2015 4.51 4.68 4.51 4.68 11,169
03/11/2015 4.21 4.49 4.16 4.46 25,129
03/10/2015 4.287 4.34 4.16 4.24 8,411
03/09/2015 4.45 4.55 4.33 4.33 27,986
03/06/2015 4.67 4.6701 4.42 4.45 11,921
03/05/2015 4.8678 4.8678 4.56 4.62 24,688
03/04/2015 4.76 4.79 4.69 4.76 9,386
03/03/2015 4.9 4.9 4.8 4.82 12,515
03/02/2015 4.66 4.85 4.62 4.85 10,353
02/27/2015 4.66 4.66 4.57 4.61 10,915
02/26/2015 4.74 4.74 4.6 4.65 18,903
02/25/2015 4.8 4.89 4.72 4.8 7,624
02/24/2015 4.9 5.009 4.77 4.775 14,913
02/23/2015 4.86 5 4.79 4.94 31,383
02/20/2015 4.87 5.11 4.84 4.92 69,366
02/19/2015 4.54 4.94 4.54 4.79 24,153
02/18/2015 4.43 4.56 4.22 4.53 61,291
02/17/2015 4.585 4.6 4.45 4.59 23,534
02/13/2015 4.45 4.5899 4.41 4.56 15,777
02/12/2015 4.43 4.4799 4.2801 4.45 18,788
02/11/2015 4.73 4.73 4.33 4.4 90,171
02/10/2015 4.62 4.74 4.62 4.7002 17,487
02/09/2015 4.64 4.68 4.55 4.64 10,802
02/06/2015 4.59 4.69 4.515 4.69 20,329
02/05/2015 4.41 4.7 4.23 4.5604 46,896
02/04/2015 4.21 4.44 4.06 4.42 75,769
02/03/2015 4.17 4.39 4.16 4.18 66,201
02/02/2015 4.2 4.2648 4.1501 4.2 14,534
01/30/2015 4.32 4.32 4.1201 4.18 739,317
01/29/2015 4.48 4.64 4.36 4.38 18,700
01/28/2015 4.68 4.68 4.42 4.5 21,812
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?