Pure Cycle Corporation Historical Stock Prices

PCYO 
$6.64
*  
0.12
1.84%
Get PCYO Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
01/22/2014 6.58 6.91 6.53 6.68 136,930
01/21/2014 6.37 6.669 6.15 6.54 64,498
01/17/2014 6.21 6.45 6.09 6.33 52,553
01/16/2014 6.08 6.21 6.04 6.2 28,564
01/15/2014 6.23 6.365 6.03 6.08 64,473
01/14/2014 6.19 6.27 5.7604 6.25 19,337
01/13/2014 6.56 6.56 6.13 6.18 81,642
01/10/2014 6.61 6.636 6.52 6.6 41,348
01/09/2014 6.67 6.73 6.5 6.6 34,187
01/08/2014 6.5 6.859 6.43 6.62 98,762
01/07/2014 6.44 6.582 6.31 6.51 95,487
01/06/2014 6.48 6.68 6.34 6.39 54,484
01/03/2014 6.3 6.6 6.3 6.47 70,396
01/02/2014 6.31 6.32 6.211 6.3 34,769
12/31/2013 6.24 6.42 6.24 6.33 51,990
12/30/2013 6.19 6.28 6 6.23 22,639
12/27/2013 6.21 6.29 6.16 6.2 21,279
12/26/2013 6.23 6.23 6.05 6.19 11,684
12/24/2013 6.21 6.26 6.19 6.21 18,093
12/23/2013 6 6.29 6 6.22 24,672
12/20/2013 5.84 6 5.72 5.935 109,586
12/19/2013 5.82 5.94 5.67 5.81 29,305
12/18/2013 5.97 6.05 5.67 5.81 60,929
12/17/2013 5.62 6 5.5899 5.97 54,389
12/16/2013 6.11 6.2301 5.62 5.67 91,734
12/13/2013 6.06 6.18 5.89 6.07 42,505
12/12/2013 5.96 6.1401 5.8137 6.05 43,786
12/11/2013 6.1 6.1099 5.9 5.99 65,257
12/10/2013 6.37 6.4 6.1001 6.12 36,164
12/09/2013 6.64 6.66 6.27 6.36 55,749
12/06/2013 6.07 6.67 6.06 6.53 54,324
12/05/2013 6.6 6.6 6.01 6.05 108,899
12/04/2013 6.78 7 6.46 6.62 96,489
12/03/2013 6.74 6.91 6.36 6.83 139,687
12/02/2013 7 7.189 6.68 6.76 122,231
11/29/2013 7.08 7.11 6.99 7.06 63,392
11/27/2013 6.69 7.056 6.57 7.04 159,499
11/26/2013 6.33 6.63 6.31 6.57 81,497
11/25/2013 6.28 6.36 6.25 6.34 35,361
11/22/2013 6.66 6.7 6.21 6.25 87,288
11/21/2013 6.64 6.719 6.6 6.64 77,669
11/20/2013 6.52 6.669 6.43 6.64 70,723
11/19/2013 6.6 6.61 6.42 6.49 83,627
11/18/2013 6.51 6.61 6.5 6.57 29,461
11/15/2013 6.37 6.549 6.34 6.47 45,270
11/14/2013 6.18 6.479 6.18 6.38 30,718
11/13/2013 6.16 6.2 6.08 6.2 22,169
11/12/2013 6.13 6.22 6.051 6.19 17,432
11/11/2013 6.22 6.22 6.11 6.13 10,227
11/08/2013 6.01 6.219 5.99 6.2 19,050
11/07/2013 6.24 6.28 5.95 6 65,913
11/06/2013 6.21 6.28 6.12 6.21 22,754
11/05/2013 6.47 6.47 6.09 6.19 76,411
11/04/2013 6.47 6.51 6.36 6.47 31,443
11/01/2013 6.68 6.74 6.29 6.44 92,415
10/31/2013 6.68 6.83 6.62 6.68 88,452
10/30/2013 7.19 7.19 6.55 6.7 116,118
10/29/2013 7.05 7.18 6.92 7.17 298,846
10/28/2013 6.97 7.07 6.83 6.98 86,063
10/25/2013 6.93 7.01 6.81 6.98 117,858
10/24/2013 6.7 6.96 6.7 6.88 129,423
10/23/2013 6.64 6.78 6.6 6.7 68,058
10/22/2013 6.74 6.74 6.53 6.68 154,066
10/21/2013 6.39 6.8 6.3 6.74 274,804
10/18/2013 6.02 6.4 5.92 6.39 144,410
10/17/2013 5.79 6.015 5.75 5.98 60,614
10/16/2013 5.74 5.84 5.6029 5.82 24,439
10/15/2013 5.71 5.89 5.69 5.7 44,370
10/14/2013 5.55 5.75 5.49 5.73 118,796
10/11/2013 5.06 5.6 5.06 5.57 96,177
10/10/2013 5.03 5.189 5.01 5.08 72,864
10/09/2013 4.91 5.08 4.9 4.98 47,477
10/08/2013 4.83 5 4.83 4.89 54,703
10/07/2013 4.92 5.1 4.73 4.83 451,942
10/04/2013 4.67 5.14 4.67 4.93 69,248
10/03/2013 4.98 4.98 4.66 4.68 118,553
10/02/2013 4.71 5.11 4.63 4.97 70,382
10/01/2013 4.61 4.799 4.34 4.74 196,390
09/30/2013 4.55 4.73 4.5 4.62 173,577
09/27/2013 4.64 4.799 4.48 4.59 138,608
09/26/2013 4.71 4.81 4.57 4.67 129,071
09/25/2013 4.7 4.9 4.63 4.72 105,583
09/24/2013 4.87 4.8804 4.69 4.71 67,726
09/23/2013 4.82 4.9 4.76 4.84 74,161
09/20/2013 4.9 4.94 4.71 4.85 160,849
09/19/2013 5.04 5.08 4.85 4.9 81,934
09/18/2013 4.93 5.05 4.89 5.04 93,114
09/17/2013 5.11 5.14 4.93 5.02 66,386
09/16/2013 5.31 5.37 5.05 5.09 102,921
09/13/2013 5.13 5.3 5.01 5.27 101,705
09/12/2013 5.33 5.37 5.11 5.11 87,134
09/11/2013 5 5.48 4.94 5.3 158,173
09/10/2013 4.94 5.05 4.94 5.02 113,220
09/09/2013 5.02 5.11 4.86 4.87 52,898
09/06/2013 5.08 5.11 4.92 5.02 63,792
09/05/2013 5.2 5.2 5.012 5.06 74,662
09/04/2013 5.27 5.329 5.06 5.18 102,026
09/03/2013 5.24 5.41 5.141 5.28 118,162
08/30/2013 5.24 5.29 5.1 5.2 92,773
08/29/2013 5.24 5.579 5.17 5.25 102,449
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?