Pure Cycle Corporation Historical Stock Prices

PCYO 
$6.97
*  
0.05
0.72%
Get PCYO Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.91  6.99  6.86  6.97 52,582
07/23/2014 6.99 6.99 6.86 6.92 26,137
07/22/2014 7.04 7.04 6.88 6.98 63,636
07/21/2014 7.16 7.3695 6.96 7 112,559
07/18/2014 6.62 7.3634 6.567 7.17 83,445
07/17/2014 6.81 6.81 6.557 6.61 61,112
07/16/2014 6.89 6.93 6.8 6.86 65,624
07/15/2014 6.83 6.97 6.71 6.87 67,423
07/14/2014 6.61 7.1001 6.61 6.82 191,957
07/11/2014 6.85 6.9 6.48 6.5 26,254
07/10/2014 6.35 6.906 6.35 6.65 41,405
07/09/2014 6.52 6.67 6.381 6.525 36,440
07/08/2014 6.53 6.635 6.45 6.48 79,384
07/07/2014 6.68 6.68 6.51 6.55 43,003
07/03/2014 6.86 6.86 6.7 6.75 65,197
07/02/2014 6.7 7 6.64 6.73 115,309
07/01/2014 6.81 6.83 6.48 6.72 133,981
06/30/2014 6.49 6.91 6.39 6.77 233,869
06/27/2014 5.98 6.6 5.94 6.52 1,885,800
06/26/2014 6.07 6.22 5.98 6.03 61,304
06/25/2014 5.97 6.29 5.83 6.09 76,516
06/24/2014 6.2 6.39 5.95 6.02 96,855
06/23/2014 6.34 6.43 6.05 6.18 110,830
06/20/2014 6.71 6.83 6.21 6.29 158,695
06/19/2014 6.33 6.67 6.27 6.665 59,680
06/18/2014 6 6.67 5.98 6.33 114,363
06/17/2014 5.98 6.21 5.96 6.03 81,782
06/16/2014 5.98 6.04 5.72 6 74,389
06/13/2014 6.26 6.35 5.96 5.99 63,363
06/12/2014 6.24 6.2799 6.035 6.22 48,930
06/11/2014 6.1 6.28 5.979 6.28 47,298
06/10/2014 6.1 6.23 6.0718 6.17 26,456
06/09/2014 5.57 6.167 5.57 6.14 64,585
06/06/2014 5.78 5.91 5.4 5.9 42,868
06/05/2014 5.62 5.93 5.4 5.72 64,310
06/04/2014 5.55 5.68 5.44 5.63 35,999
06/03/2014 5.67 5.67 5.47 5.6 81,768
06/02/2014 5.71 5.79 5.56 5.7 70,988
05/30/2014 5.77 5.79 5.52 5.72 62,857
05/29/2014 5.67 5.78 5.58 5.74 32,974
05/28/2014 5.8 5.9 5.6 5.62 65,237
05/27/2014 5.62 5.84 5.38 5.84 51,839
05/23/2014 5.46 5.59 5.35 5.54 34,931
05/22/2014 5.32 5.53 5.3 5.44 56,684
05/21/2014 5.46 5.51 5.25 5.28 66,823
05/20/2014 5.61 5.66 5.47 5.48 87,755
05/19/2014 5.35 5.72 5.35 5.585 41,217
05/16/2014 5.26 5.36 5.15 5.35 89,628
05/15/2014 5.46 5.5 5.23 5.28 86,640
05/14/2014 5.8 5.8 5.45 5.51 87,582
05/13/2014 5.69 5.94 5.69 5.85 120,738
05/12/2014 5.33 5.85 5.33 5.69 97,726
05/09/2014 5.12 5.32 5 5.28 48,080
05/08/2014 5.106 5.25 5.1 5.12 49,813
05/07/2014 5.13 5.15 4.97 5.12 80,055
05/06/2014 5.12 5.2093 5.1 5.1 45,052
05/05/2014 5.2 5.26 5.11 5.16 20,539
05/02/2014 5.47 5.47 5.25 5.27 32,403
05/01/2014 5.6 5.6 5.4 5.46 86,464
04/30/2014 5.57 5.65 5.508 5.61 39,762
04/29/2014 5.68 5.68 5.46 5.58 76,176
04/28/2014 5.9799 5.9799 5.62 5.64 89,440
04/25/2014 5.78 5.8 5.61 5.66 124,338
04/24/2014 5.79 5.88 5.74 5.82 60,282
04/23/2014 5.75 5.81 5.73 5.75 53,665
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?