Pure Cycle Corporation Historical Stock Prices

PCYO 
$4.54
*  
0.22
5.09%
Get PCYO Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.32  4.54  4.27  4.54 23,322
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
10/24/2014 6.13 6.2 6.05 6.1 13,328
10/23/2014 6.06 6.2735 6.06 6.08 20,063
10/22/2014 6.07 6.173 6.01 6.01 12,385
10/21/2014 6.09 6.2 6.04 6.1 37,635
10/20/2014 5.95 6.2199 5.95 6.13 39,337
10/17/2014 6.08 6.08 5.93 6.03 30,241
10/16/2014 5.91 6.05 5.91 5.99 66,296
10/15/2014 5.85 6.081 5.8001 5.98 30,967
10/14/2014 5.881 6.02 5.8 5.91 51,224
10/13/2014 5.86 5.9809 5.7501 5.89 50,194
10/10/2014 6.14 6.2 5.83 5.92 35,114
10/09/2014 6.27 6.32 6.05 6.11 25,218
10/08/2014 6.227 6.3 6.145 6.28 19,164
10/07/2014 6.3 6.34 6.2 6.27 11,095
10/06/2014 6.42 6.42 6.23 6.28 10,937
10/03/2014 6.3 6.41 6.26 6.37 2,898
10/02/2014 6.306 6.38 6.11 6.29 39,373
10/01/2014 6.46 6.46 6.21 6.27 27,392
09/30/2014 6.34 6.547 6.25 6.47 51,536
09/29/2014 6.12 6.36 6.12 6.31 10,485
09/26/2014 6.03 6.3 6.03 6.19 17,922
09/25/2014 6.14 6.1899 5.95 6.16 69,770
09/24/2014 6.15 6.24 6.114 6.14 26,870
09/23/2014 6.15 6.18 6.14 6.16 25,057
09/22/2014 6.01 6.17 6.01 6.15 26,873
09/19/2014 6.44 6.44 6.04 6.04 142,348
09/18/2014 6.5 6.5 6.41 6.41 69,094
09/17/2014 6.52 6.57 6.41 6.47 71,307
09/16/2014 6.49 6.52 6.45 6.48 68,676
09/15/2014 6.52 6.55 6.48 6.52 16,404
09/12/2014 6.57 6.62 6.53 6.54 64,476
09/11/2014 6.8 6.865 6.52 6.6 99,301
09/10/2014 6.8 7 6.735 6.79 132,705
09/09/2014 6.75 6.977 6.653 6.74 95,169
09/08/2014 6.55 6.86 6.51 6.71 103,179
09/05/2014 6.53 6.58 6.48 6.54 22,610
09/04/2014 6.58 6.58 6.5 6.55 9,577
09/03/2014 6.71 6.73 6.53 6.55 25,332
09/02/2014 6.52 6.785 6.52 6.64 19,524
08/29/2014 6.43 6.54 6.43 6.52 6,602
08/28/2014 6.53 6.59 6.44 6.45 8,668
08/27/2014 6.54 6.72 6.46 6.54 26,214
08/26/2014 6.61 6.6199 6.45 6.52 27,327
08/25/2014 6.7 6.7 6.54 6.58 32,127
08/22/2014 6.56 6.694 6.56 6.665 15,571
08/21/2014 6.59 6.6 6.45 6.59 26,594
08/20/2014 6.63 6.65 6.54 6.58 17,053
08/19/2014 6.8 6.85 6.583 6.67 15,995
08/18/2014 6.8 6.8 6.65 6.72 15,011
08/15/2014 6.53 6.616 6.47 6.59 13,241
08/14/2014 6.61 6.61 6.45 6.5 23,238
08/13/2014 6.47 6.7199 6.46 6.55 36,456
08/12/2014 6.49 6.59 6.44 6.47 31,362
08/11/2014 6.548 6.63 6.5 6.56 34,691
08/08/2014 6.54 6.55 6.44 6.49 49,071
08/07/2014 6.47 6.55 6.43 6.55 13,719
08/06/2014 6.49 6.58 6.44 6.44 36,629
08/05/2014 6.6 6.68 6.52 6.52 51,574
08/04/2014 6.63 6.7099 6.58 6.62 58,346
08/01/2014 6.7 6.76 6.6 6.63 48,290
07/31/2014 6.69 6.79 6.63 6.75 84,204
07/30/2014 6.86 6.89 6.735 6.79 61,432
07/29/2014 6.8 6.86 6.76 6.78 34,267
07/28/2014 6.96 6.98 6.77 6.82 62,678
07/25/2014 6.87 7.1 6.8499 6.99 76,031
07/24/2014 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
04/22/2014 5.64 5.82 5.53 5.77 67,048
04/21/2014 5.76 5.76 5.56 5.66 39,937
04/17/2014 5.31 5.77 5.3 5.71 114,690
04/16/2014 5.05 5.36 4.97 5.35 135,902
04/15/2014 5.18 5.38 4.96 5.02 46,846
04/14/2014 5.21 5.48 5.1 5.18 47,913
04/11/2014 5.08 5.31 5.02 5.12 52,055
04/10/2014 5.45 5.46 5.05 5.18 105,531
04/09/2014 5.5 5.5299 5.38 5.43 61,056
04/08/2014 5.7499 5.7499 5.38 5.5 73,593
04/07/2014 5.66 5.725 5.52 5.56 75,980
04/04/2014 5.99 5.99 5.66 5.7 102,718
04/03/2014 5.94 5.98 5.86 5.95 83,706
04/02/2014 6.01 6.03 5.9 5.99 94,712
04/01/2014 6.08 6.18 5.91 5.96 142,700
03/31/2014 6.16 6.16 5.99 6.05 96,939
03/28/2014 6.15 6.3 6.05 6.15 30,270
03/27/2014 6.36 6.4 6.09 6.17 29,564
03/26/2014 6.79 6.899 6.34 6.36 70,239
03/25/2014 6.55 6.76 6.49 6.71 96,165
03/24/2014 6.77 6.88 6.45 6.45 50,121
03/21/2014 6.43 7 6.39 6.68 153,126
03/20/2014 6.25 6.58 6.19 6.41 51,785
03/19/2014 6.48 6.509 6.3 6.35 37,252
03/18/2014 6.41 6.51 6.35 6.51 55,709
03/17/2014 6.4 6.48 6.26 6.42 118,398
03/14/2014 5.92 6.42 5.92 6.35 41,073
03/13/2014 5.94 6.039 5.81 5.96 89,306
03/12/2014 5.97 6.03 5.9 5.99 28,070
03/11/2014 6.12 6.13 5.8 6.02 90,028
03/10/2014 6.18 6.18 5.98 6.09 33,337
03/07/2014 6.39 6.404 6.07 6.21 51,164
03/06/2014 6.37 6.37 6.23 6.33 40,583
03/05/2014 6.29 6.3 6.14 6.28 46,236
03/04/2014 6.17 6.5 6.12 6.28 110,732
03/03/2014 6.21 6.3 6.05 6.1 53,320
02/28/2014 6.47 6.47 6.2 6.26 56,738
02/27/2014 6.29 6.47 6.25 6.45 43,003
02/26/2014 6.24 6.42 6.23 6.33 23,265
02/25/2014 6.5 6.5 6.21 6.21 28,003
02/24/2014 6.42 6.67 6.351 6.56 68,473
02/21/2014 6.43 6.53 6.4 6.43 62,483
02/20/2014 6.37 6.44 6.14 6.38 54,562
02/19/2014 6.28 7.17 6.1 6.4 170,905
02/18/2014 6.24 6.4 6.18 6.32 50,703
02/14/2014 6.37 6.38 6.2 6.26 45,981
02/13/2014 6.11 6.42 6.08 6.37 31,262
02/12/2014 5.99 6.27 5.88 6.17 41,859
02/11/2014 6 6.36 6 6.06 57,769
02/10/2014 5.948 6.02 5.75 5.98 44,560
02/07/2014 6.02 6.05 5.78 5.89 104,060
02/06/2014 6.05 6.13 5.95 6.03 56,293
02/05/2014 5.85 6.139 5.85 6.03 85,524
02/04/2014 6 6.02 5.77 5.88 74,024
02/03/2014 6.23 6.29 5.95 5.97 75,721
01/31/2014 6 6.39 6 6.22 73,627
01/30/2014 6.07 6.233 6.05 6.13 50,144
01/29/2014 6.04 6.1125 5.99 6 27,739
01/28/2014 5.94 6.13 5.92 6.11 75,422
01/27/2014 6.13 6.209 5.9 5.95 74,204
01/24/2014 6.42 6.42 6.03 6.11 71,676
01/23/2014 6.67 6.67 6.35 6.44 75,947
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?