Pure Cycle Corporation (PCYO)
Create an Alert
6.00
+0.08 +1.35%
NASDAQ
Jun 19, 5:00PM
BATS Real time
Currency in USD
Pure Cycle Corporation Price:
6.00 for June 19, 2013Pure Cycle Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 6.05 | 6.05 | 5.74 | 5.92 | 83965.00 |
| June 17, 2013 | 5.87 | 6.25 | 5.87 | 6.00 | 115198.0 |
| June 14, 2013 | 5.82 | 5.93 | 5.675 | 5.85 | 36905.00 |
| June 13, 2013 | 5.92 | 6.00 | 5.71 | 5.78 | 88347.00 |
| June 12, 2013 | 6.25 | 6.25 | 5.84 | 5.91 | 62823.00 |
| June 11, 2013 | 6.09 | 6.336 | 5.99 | 6.10 | 47537.00 |
| June 10, 2013 | 5.63 | 6.27 | 5.63 | 6.13 | 70534.00 |
| June 7, 2013 | 5.97 | 6.12 | 5.541 | 5.66 | 74600.00 |
| June 6, 2013 | 5.80 | 5.97 | 5.62 | 5.96 | 70151.00 |
| June 5, 2013 | 6.11 | 6.11 | 5.51 | 5.80 | 99054.00 |
| June 4, 2013 | 6.43 | 6.50 | 6.041 | 6.17 | 63408.00 |
| June 3, 2013 | 6.56 | 6.72 | 6.27 | 6.39 | 41707.00 |
| May 31, 2013 | 6.47 | 7.040 | 6.47 | 6.62 | 52347.00 |
| May 30, 2013 | 6.86 | 6.86 | 6.271 | 6.53 | 79132.00 |
| May 29, 2013 | 6.91 | 6.91 | 6.656 | 6.80 | 31748.00 |
| May 28, 2013 | 6.69 | 6.95 | 6.56 | 6.83 | 61973.00 |
| May 24, 2013 | 6.70 | 6.73 | 6.55 | 6.70 | 20443.00 |
| May 23, 2013 | 6.71 | 6.93 | 6.34 | 6.78 | 33499.00 |
| May 22, 2013 | 6.95 | 7.00 | 6.651 | 6.80 | 39549.00 |
| May 21, 2013 | 7.03 | 7.03 | 6.86 | 6.95 | 43869.00 |
| May 20, 2013 | 7.05 | 7.05 | 6.68 | 6.99 | 84044.00 |
| May 17, 2013 | 7.00 | 7.07 | 6.90 | 6.97 | 40311.00 |
| May 16, 2013 | 7.10 | 7.15 | 6.87 | 6.96 | 88045.00 |
| May 15, 2013 | 7.20 | 7.317 | 7.07 | 7.14 | 83610.00 |
| May 14, 2013 | 7.10 | 7.25 | 7.021 | 7.17 | 111499.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
PCYO Price Benchmarks
| Companies | |
|---|---|
| Cadiz | 5.42 |
| Artesian Resource Corporation | 22.02 |
| STW Resources | 0.04 |
PCYO Price Range, Past 5 Years
| Minimum | 1.720 | Dec 16 2011 |
| Maximum | 7.170 | May 14 2013 |
| Average | 3.251 |
