Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.530 +0.030 (+0.32%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 14.29 14.29 13.83 14.14 56,461 -0.10(-0.70%)
May 27, 2021 13.97 14.31 13.97 14.24 45,551 +0.35(+2.52%)
May 26, 2021 13.51 14.15 13.45 13.89 47,034 +0.42(+3.12%)
May 25, 2021 13.92 13.97 13.47 13.47 37,304 -0.38(-2.74%)
May 24, 2021 14.14 14.19 13.70 13.85 46,114 -0.24(-1.70%)
May 21, 2021 14.36 14.41 14.07 14.09 54,479 -0.11(-0.77%)
May 20, 2021 13.84 14.26 13.55 14.20 85,054 +0.38(+2.75%)
May 19, 2021 13.69 13.86 13.50 13.82 44,403 -0.05(-0.36%)
May 18, 2021 13.66 14.20 13.43 13.87 78,924 +0.19(+1.39%)
May 17, 2021 13.81 13.81 13.49 13.68 46,864 -0.15(-1.08%)
May 14, 2021 13.58 13.88 13.58 13.83 33,574 +0.37(+2.75%)
May 13, 2021 13.45 13.86 13.10 13.46 102,845 +0.01(+0.07%)
May 12, 2021 13.92 13.92 13.36 13.45 88,679 -0.58(-4.13%)
May 11, 2021 13.57 14.21 13.55 14.03 67,775 +0.00(+0.00%)
May 10, 2021 14.73 14.99 14.03 14.03 63,673 -0.54(-3.71%)
May 07, 2021 14.40 14.60 14.39 14.57 71,665 +0.22(+1.53%)
May 06, 2021 14.49 14.56 14.00 14.35 134,795 -0.15(-1.03%)
May 05, 2021 14.60 14.60 14.21 14.50 80,123 -0.10(-0.68%)
May 04, 2021 14.59 14.95 14.39 14.60 109,878 -0.12(-0.82%)
May 03, 2021 15.28 15.31 14.71 14.72 123,656 -0.55(-3.60%)
Apr 30, 2021 15.22 15.43 15.05 15.27 222,200 -0.03(-0.20%)
Apr 29, 2021 15.63 15.79 15.19 15.30 72,100 -0.18(-1.16%)
Apr 28, 2021 15.80 15.84 15.46 15.48 58,475 -0.29(-1.84%)
Apr 27, 2021 16.00 16.23 15.68 15.77 82,179 -0.15(-0.94%)
Apr 26, 2021 16.00 16.12 15.75 15.92 130,922 +0.01(+0.06%)
Apr 23, 2021 15.81 16.03 15.67 15.91 49,000 +0.16(+1.02%)
Apr 22, 2021 15.81 16.06 15.66 15.75 68,551 +0.00(+0.00%)
Apr 21, 2021 15.86 15.86 15.26 15.75 55,025 +0.15(+0.96%)
Apr 20, 2021 16.23 16.30 15.45 15.60 93,723 -0.59(-3.64%)
Apr 19, 2021 16.42 16.58 16.01 16.19 94,171 -0.25(-1.52%)
Apr 16, 2021 16.46 16.58 15.80 16.44 112,300 +0.11(+0.67%)
Apr 15, 2021 16.38 16.63 15.96 16.33 253,057 +0.10(+0.62%)
Apr 14, 2021 15.00 16.30 14.82 16.23 326,076 +1.42(+9.59%)
Apr 13, 2021 14.20 14.99 14.20 14.81 500,704 +0.67(+4.74%)
Apr 12, 2021 13.89 14.19 13.80 14.14 124,098 +0.34(+2.46%)
Apr 09, 2021 13.77 13.83 13.28 13.80 65,800 +0.49(+3.68%)
Apr 08, 2021 13.15 13.32 13.03 13.31 31,167 +0.25(+1.91%)
Apr 07, 2021 13.48 13.57 13.00 13.06 45,349 -0.42(-3.12%)
Apr 06, 2021 13.27 13.53 13.20 13.48 81,250 +0.22(+1.66%)
Apr 05, 2021 13.59 13.59 13.12 13.26 77,254 -0.20(-1.49%)
Apr 01, 2021 13.50 13.62 13.34 13.46 84,800 +0.04(+0.30%)
Mar 31, 2021 13.05 13.55 12.89 13.42 91,663 +0.36(+2.76%)
Mar 30, 2021 13.02 13.17 12.70 13.06 117,417 -0.03(-0.23%)
Mar 29, 2021 13.32 13.55 13.00 13.09 161,330 -0.19(-1.43%)
Mar 26, 2021 12.84 13.32 12.79 13.28 147,600 +0.48(+3.75%)
Mar 25, 2021 12.71 12.97 12.51 12.80 133,082 +0.07(+0.55%)
Mar 24, 2021 13.11 13.44 12.66 12.73 144,261 -0.38(-2.90%)
Mar 23, 2021 13.84 13.93 13.10 13.11 216,128 -0.70(-5.07%)
Mar 22, 2021 14.36 14.45 13.80 13.81 251,504 -0.45(-3.16%)
Mar 19, 2021 14.42 14.89 14.25 14.26 469,100 -0.11(-0.77%)
Mar 18, 2021 13.75 14.74 13.75 14.37 502,427 +0.78(+5.74%)
Mar 17, 2021 13.67 13.92 13.23 13.59 345,040 -0.05(-0.37%)
Mar 16, 2021 13.65 13.81 13.55 13.64 35,996 -0.04(-0.29%)
Mar 15, 2021 13.84 13.84 13.58 13.68 35,305 +0.04(+0.29%)
Mar 12, 2021 13.57 13.71 13.41 13.64 47,800 +0.01(+0.07%)
Mar 11, 2021 13.75 13.87 13.47 13.63 106,110 +0.09(+0.66%)
Mar 10, 2021 12.86 13.74 12.76 13.54 114,568 +0.74(+5.78%)
Mar 09, 2021 12.51 12.97 12.47 12.80 81,450 +0.36(+2.89%)
Mar 08, 2021 12.23 12.50 12.14 12.44 78,631 +0.25(+2.05%)
Mar 05, 2021 11.99 12.23 11.88 12.19 73,400 +0.32(+2.70%)
Mar 04, 2021 12.21 12.41 11.76 11.87 79,108 -0.40(-3.26%)
Mar 03, 2021 12.15 12.38 12.13 12.27 98,008 +0.12(+0.99%)
Mar 02, 2021 11.95 12.25 11.82 12.15 403,105 +0.20(+1.67%)
Mar 01, 2021 11.97 11.97 11.82 11.95 53,711 +0.19(+1.62%)
Feb 26, 2021 11.77 11.92 11.72 11.76 80,300 -0.01(-0.08%)
Feb 25, 2021 11.97 12.07 11.72 11.77 52,059 -0.20(-1.67%)
Feb 24, 2021 11.91 12.09 11.87 11.97 77,324 +0.08(+0.67%)
Feb 23, 2021 11.64 11.92 11.56 11.89 64,885 +0.26(+2.24%)
Feb 22, 2021 11.51 11.73 11.44 11.63 52,073 +0.12(+1.04%)
Feb 19, 2021 11.54 11.70 11.43 11.51 56,000 -0.04(-0.35%)
Feb 18, 2021 11.73 11.79 11.51 11.55 161,641 -0.19(-1.62%)
Feb 17, 2021 11.96 11.96 11.70 11.74 67,825 -0.03(-0.25%)
Feb 16, 2021 11.73 11.98 11.60 11.77 65,948 +0.07(+0.60%)
Feb 12, 2021 11.66 11.76 11.50 11.70 88,800 +0.00(+0.00%)
Feb 11, 2021 11.81 11.92 11.60 11.70 65,099 -0.13(-1.10%)
Feb 10, 2021 11.77 11.91 11.61 11.83 75,957 +0.07(+0.60%)
Feb 09, 2021 11.85 11.85 11.60 11.76 48,820 -0.02(-0.17%)
Feb 08, 2021 11.38 11.80 11.38 11.78 45,083 +0.44(+3.88%)
Feb 05, 2021 11.41 11.53 11.30 11.34 52,700 -0.04(-0.35%)
Feb 04, 2021 11.01 11.51 10.98 11.38 62,536 +0.42(+3.83%)
Feb 03, 2021 11.20 11.20 10.78 10.96 71,479 -0.32(-2.84%)
Feb 02, 2021 11.47 11.60 11.15 11.28 63,600 -0.06(-0.53%)
Feb 01, 2021 10.67 11.40 10.60 11.34 62,925 +0.67(+6.28%)
Jan 29, 2021 11.09 11.09 10.53 10.67 82,600 -0.37(-3.35%)
Jan 28, 2021 11.13 11.25 11.00 11.04 77,491 -0.08(-0.72%)
Jan 27, 2021 11.21 11.32 11.00 11.12 90,770 -0.27(-2.37%)
Jan 26, 2021 11.68 11.68 11.21 11.39 52,720 -0.22(-1.89%)
Jan 25, 2021 11.36 11.75 11.36 11.61 55,607 +0.00(+0.00%)
Jan 22, 2021 11.43 11.69 11.36 11.61 76,000 +0.08(+0.69%)
Jan 21, 2021 11.52 11.58 11.32 11.53 48,744 -0.05(-0.43%)
Jan 20, 2021 11.55 11.82 11.50 11.58 73,711 -0.12(-1.03%)
Jan 19, 2021 11.34 11.78 11.27 11.70 179,676 +0.40(+3.54%)
Jan 15, 2021 11.33 11.43 11.20 11.30 64,000 -0.13(-1.14%)
Jan 14, 2021 11.36 11.48 11.19 11.43 35,870 +0.10(+0.88%)
Jan 13, 2021 11.50 11.50 11.20 11.33 53,847 -0.13(-1.13%)
Jan 12, 2021 11.58 11.63 11.27 11.46 49,788 +0.04(+0.35%)
Jan 11, 2021 11.73 11.73 11.18 11.42 76,547 -0.33(-2.81%)
Jan 08, 2021 11.85 11.87 11.50 11.75 39,400 -0.08(-0.68%)
Jan 07, 2021 12.00 12.11 11.57 11.83 201,949 -0.20(-1.66%)
Jan 06, 2021 11.95 12.20 11.80 12.03 81,068 +0.13(+1.09%)
Jan 05, 2021 11.20 12.39 11.15 11.90 202,740 +0.75(+6.73%)
Jan 04, 2021 11.40 11.40 11.05 11.15 216,305 -0.08(-0.71%)
Dec 31, 2020 11.23 11.23 11.23 57,624 +0.27(+2.46%)
Dec 30, 2020 10.92 11.02 10.82 10.96 57,624 +0.08(+0.74%)
Dec 29, 2020 11.29 11.29 10.79 10.88 34,039 -0.32(-2.86%)
Dec 28, 2020 11.02 11.25 10.86 11.20 42,927 +0.31(+2.85%)
Dec 24, 2020 11.06 11.39 10.71 10.89 27,200 +0.06(+0.55%)
Dec 23, 2020 11.00 11.00 10.67 10.83 81,185 +0.15(+1.40%)
Dec 22, 2020 10.80 10.98 10.65 10.68 36,654 -0.08(-0.74%)
Dec 21, 2020 10.43 10.80 10.43 10.76 114,239 +0.08(+0.75%)
Dec 18, 2020 11.14 11.14 10.57 10.68 164,900 -0.37(-3.35%)
Dec 17, 2020 10.83 11.05 10.71 11.05 140,805 +0.31(+2.89%)
Dec 16, 2020 11.35 11.49 10.72 10.74 79,239 -0.53(-4.70%)
Dec 15, 2020 11.05 11.35 11.05 11.27 34,464 +0.28(+2.55%)
Dec 14, 2020 10.95 11.22 10.83 10.99 55,283 +0.07(+0.64%)
Dec 11, 2020 10.66 11.10 10.60 10.92 73,900 +0.19(+1.77%)
Dec 10, 2020 10.77 10.97 10.35 10.73 47,879 -0.04(-0.37%)
Dec 09, 2020 10.99 11.00 10.73 10.77 44,619 -0.14(-1.28%)
Dec 08, 2020 10.66 10.92 10.44 10.91 43,698 +0.27(+2.54%)
Dec 07, 2020 10.33 10.76 10.24 10.64 43,846 +0.38(+3.70%)
Dec 04, 2020 10.10 10.31 10.01 10.26 29,000 +0.14(+1.38%)
Dec 03, 2020 10.07 10.21 9.950 10.12 36,454 -0.01(-0.10%)
Dec 02, 2020 10.14 10.19 9.760 10.13 55,067 +0.15(+1.50%)
Dec 01, 2020 9.650 10.00 9.540 9.980 76,268 +0.44(+4.61%)
Nov 30, 2020 9.760 9.810 9.490 9.540 64,493 -0.25(-2.55%)
Nov 27, 2020 10.07 10.07 9.610 9.790 37,400 -0.18(-1.81%)
Nov 25, 2020 10.14 10.18 9.970 9.970 98,400 -0.17(-1.68%)
Nov 24, 2020 10.16 10.46 9.980 10.14 120,989 +0.07(+0.70%)
Nov 23, 2020 10.14 10.17 9.979 10.07 49,635 +0.02(+0.20%)
Nov 20, 2020 9.900 10.13 9.860 10.05 70,100 +0.05(+0.50%)
Nov 19, 2020 10.07 10.07 9.970 10.00 20,918 +0.02(+0.20%)
Nov 18, 2020 10.32 10.32 9.920 9.980 94,674 -0.25(-2.44%)
Nov 17, 2020 10.09 10.30 9.920 10.23 134,872 +0.13(+1.29%)
Nov 16, 2020 10.05 10.22 9.950 10.10 87,515 +0.14(+1.41%)
Nov 13, 2020 10.00 10.06 9.800 9.960 52,700 +0.07(+0.71%)
Nov 12, 2020 10.21 10.29 9.870 9.890 42,840 -0.38(-3.70%)
Nov 11, 2020 10.19 10.27 10.00 10.27 39,175 +0.13(+1.28%)
Nov 10, 2020 10.04 10.24 9.860 10.14 56,690 +0.34(+3.47%)
Nov 09, 2020 9.760 10.30 9.640 9.800 71,910 +0.48(+5.15%)
Nov 06, 2020 9.560 9.560 9.200 9.320 64,700 -0.18(-1.89%)
Nov 05, 2020 9.470 9.520 9.250 9.500 52,644 +0.01(+0.11%)
Nov 04, 2020 9.350 9.519 9.350 9.490 43,348 +0.03(+0.32%)
Nov 03, 2020 8.980 9.610 8.980 9.460 74,493 +0.58(+6.53%)
Nov 02, 2020 8.900 9.030 8.760 8.880 46,584 +0.08(+0.91%)
Oct 30, 2020 8.800 8.910 8.740 8.800 82,400 -0.01(-0.11%)
Oct 29, 2020 8.620 8.930 8.520 8.810 77,393 +0.13(+1.50%)
Oct 28, 2020 8.640 8.730 8.600 8.680 40,092 -0.04(-0.46%)
Oct 27, 2020 8.670 8.760 8.640 8.720 69,031 +0.04(+0.46%)
Oct 26, 2020 8.920 8.930 8.680 8.680 53,749 -0.24(-2.69%)
Oct 23, 2020 8.950 9.040 8.850 8.920 42,400 +0.04(+0.45%)
Oct 22, 2020 8.910 9.010 8.720 8.880 64,349 +0.02(+0.23%)
Oct 21, 2020 8.950 9.080 8.850 8.860 91,791 -0.12(-1.34%)
Oct 20, 2020 9.140 9.210 8.940 8.980 189,610 -0.05(-0.55%)
Oct 19, 2020 9.550 9.620 9.010 9.030 70,163 -0.22(-2.38%)
Oct 16, 2020 9.400 9.740 9.200 9.250 58,100 -0.24(-2.53%)
Oct 15, 2020 9.330 9.550 9.165 9.490 43,691 +0.13(+1.39%)
Oct 14, 2020 9.840 9.860 9.340 9.360 34,613 -0.58(-5.84%)
Oct 13, 2020 9.675 10.15 9.675 9.940 44,980 -0.19(-1.88%)
Oct 12, 2020 9.990 10.20 9.950 10.13 46,934 +0.25(+2.53%)
Oct 09, 2020 9.580 9.950 9.580 9.880 36,100 +0.25(+2.60%)
Oct 08, 2020 9.530 9.690 9.430 9.630 28,327 +0.18(+1.90%)
Oct 07, 2020 9.410 9.520 9.235 9.450 38,676 +0.18(+1.94%)
Oct 06, 2020 9.480 9.555 9.120 9.270 40,222 +0.05(+0.54%)
Oct 05, 2020 9.130 9.220 9.040 9.220 93,917 +0.17(+1.88%)
Oct 02, 2020 9.140 9.140 8.960 9.050 34,000 -0.13(-1.42%)
Oct 01, 2020 9.010 9.260 8.815 9.180 95,648 +0.17(+1.89%)
Sep 30, 2020 9.030 9.090 8.960 9.010 84,041 +0.00(+0.00%)
Sep 29, 2020 9.190 9.200 8.960 9.010 92,144 -0.17(-1.85%)
Sep 28, 2020 9.250 9.309 9.180 9.180 69,367 +0.01(+0.11%)
Sep 25, 2020 9.140 9.240 9.110 9.170 76,400 +0.10(+1.10%)
Sep 24, 2020 9.030 9.180 8.986 9.070 65,344 +0.07(+0.78%)
Sep 23, 2020 9.140 9.230 8.960 9.000 119,720 -0.18(-1.96%)
Sep 22, 2020 9.320 9.370 9.130 9.180 33,695 -0.16(-1.71%)
Sep 21, 2020 9.510 9.650 9.210 9.340 95,538 -0.28(-2.91%)
Sep 18, 2020 10.17 10.20 9.600 9.620 302,400 -0.39(-3.90%)
Sep 17, 2020 10.16 10.34 9.940 10.01 47,498 -0.22(-2.15%)
Sep 16, 2020 10.13 10.33 10.06 10.23 52,042 +0.10(+0.99%)
Sep 15, 2020 10.36 10.48 10.10 10.13 54,773 -0.13(-1.27%)
Sep 14, 2020 9.960 10.30 9.900 10.26 156,749 +0.43(+4.37%)
Sep 11, 2020 9.950 9.970 9.570 9.830 71,500 -0.05(-0.51%)
Sep 10, 2020 9.720 9.960 9.640 9.880 70,965 +0.16(+1.65%)
Sep 09, 2020 9.800 10.00 9.720 9.720 42,128 -0.10(-1.02%)
Sep 08, 2020 9.580 9.961 9.550 9.820 76,376 +0.21(+2.19%)
Sep 04, 2020 9.670 9.720 9.550 9.610 57,700 +0.01(+0.10%)
Sep 03, 2020 9.650 9.650 9.550 9.600 45,669 -0.03(-0.31%)
Sep 02, 2020 9.530 9.700 9.480 9.630 211,013 +0.06(+0.63%)
Sep 01, 2020 9.700 9.700 9.420 9.570 95,846 -0.19(-1.95%)
Aug 31, 2020 9.550 9.940 9.500 9.760 72,697 +0.20(+2.09%)
Aug 28, 2020 10.06 10.06 9.560 9.560 59,500 -0.44(-4.40%)
Aug 27, 2020 10.13 10.13 9.820 10.00 90,046 -0.07(-0.70%)
Aug 26, 2020 10.21 10.26 10.07 10.07 95,733 -0.10(-0.98%)
Aug 25, 2020 9.970 10.29 9.970 10.17 327,749 +0.24(+2.42%)
Aug 24, 2020 9.750 9.950 9.730 9.930 45,571 +0.20(+2.06%)
Aug 21, 2020 9.660 9.770 9.570 9.730 35,800 +0.03(+0.31%)
Aug 20, 2020 9.710 9.790 9.565 9.700 35,095 -0.09(-0.92%)
Aug 19, 2020 9.690 9.970 9.690 9.790 50,355 +0.10(+1.03%)
Aug 18, 2020 9.960 9.970 9.600 9.690 38,912 -0.27(-2.71%)
Aug 17, 2020 9.720 9.970 9.630 9.960 48,490 +0.32(+3.32%)
Aug 14, 2020 9.570 9.670 9.510 9.640 11,000 +0.03(+0.31%)
Aug 13, 2020 9.830 9.890 9.510 9.610 47,740 -0.28(-2.83%)
Aug 12, 2020 9.800 9.950 9.730 9.890 52,866 +0.19(+1.96%)
Aug 11, 2020 9.730 9.930 9.660 9.700 39,855 +0.07(+0.73%)
Aug 10, 2020 9.580 9.680 9.570 9.630 43,374 +0.11(+1.16%)
Aug 07, 2020 9.200 9.550 9.200 9.520 59,700 +0.22(+2.37%)
Aug 06, 2020 9.270 9.360 9.170 9.300 61,541 +0.05(+0.54%)
Aug 05, 2020 9.250 9.360 9.160 9.250 46,125 +0.08(+0.87%)
Aug 04, 2020 9.170 9.310 9.100 9.170 54,362 -0.01(-0.11%)
Aug 03, 2020 9.040 9.268 8.996 9.180 85,362 +0.15(+1.66%)
Jul 31, 2020 9.070 9.070 8.790 9.030 57,500 -0.03(-0.33%)
Jul 30, 2020 8.890 9.200 8.890 9.060 84,976 +0.05(+0.55%)
Jul 29, 2020 8.980 9.300 8.980 9.010 60,973 +0.08(+0.90%)
Jul 28, 2020 8.780 9.130 8.760 8.930 63,318 +0.09(+1.02%)
Jul 27, 2020 8.680 8.920 8.600 8.840 47,126 +0.12(+1.38%)
Jul 24, 2020 8.940 9.010 8.700 8.720 75,100 -0.21(-2.35%)
Jul 23, 2020 9.050 9.180 8.890 8.930 38,319 -0.15(-1.65%)
Jul 22, 2020 9.100 9.220 9.010 9.080 44,493 -0.08(-0.87%)
Jul 21, 2020 8.990 9.200 8.990 9.160 34,741 +0.29(+3.27%)
Jul 20, 2020 9.100 9.100 8.840 8.870 74,777 -0.28(-3.06%)
Jul 17, 2020 9.010 9.390 8.950 9.150 74,000 +0.10(+1.10%)
Jul 16, 2020 8.970 9.110 8.800 9.050 168,070 +0.04(+0.44%)
Jul 15, 2020 8.950 9.250 8.840 9.010 178,145 +0.16(+1.81%)
Jul 14, 2020 8.750 8.900 8.720 8.850 31,185 +0.05(+0.57%)
Jul 13, 2020 8.900 9.235 8.730 8.800 92,192 -0.04(-0.45%)
Jul 10, 2020 8.840 9.010 8.750 8.840 138,900 +0.09(+1.03%)
Jul 09, 2020 9.000 9.128 8.660 8.750 101,223 -0.21(-2.34%)
Jul 08, 2020 9.220 9.340 8.920 8.960 97,762 -0.22(-2.40%)
Jul 07, 2020 9.600 9.750 9.160 9.180 51,506 -0.37(-3.87%)
Jul 06, 2020 9.450 9.560 9.210 9.550 159,571 +0.23(+2.47%)
Jul 02, 2020 9.500 9.550 9.280 9.320 44,200 -0.04(-0.43%)
Jul 01, 2020 9.160 9.410 9.155 9.360 50,897 +0.17(+1.85%)
Jun 30, 2020 9.200 9.320 9.100 9.190 44,556 -0.02(-0.22%)
Jun 29, 2020 8.800 9.330 8.700 9.210 60,327 +0.53(+6.11%)
Jun 26, 2020 9.040 9.090 8.630 8.680 209,700 -0.43(-4.72%)
Jun 25, 2020 9.020 9.220 8.990 9.110 74,017 +0.10(+1.11%)
Jun 24, 2020 9.230 9.330 8.900 9.010 86,825 -0.36(-3.84%)
Jun 23, 2020 9.370 9.600 9.318 9.370 84,014 +0.03(+0.32%)
Jun 22, 2020 9.340 9.470 9.250 9.340 80,199 -0.01(-0.11%)
Jun 19, 2020 9.350 9.580 9.220 9.350 264,800 +0.11(+1.19%)
Jun 18, 2020 9.500 9.610 9.190 9.240 362,034 -0.33(-3.45%)
Jun 17, 2020 9.720 9.720 9.520 9.570 67,328 -0.18(-1.85%)
Jun 16, 2020 10.03 10.05 9.620 9.750 83,110 -0.06(-0.61%)
Jun 15, 2020 9.100 9.830 9.020 9.810 86,749 +0.54(+5.83%)
Jun 12, 2020 9.320 9.340 9.010 9.270 111,600 +0.21(+2.32%)
Jun 11, 2020 9.720 9.740 9.000 9.060 152,988 -0.68(-6.98%)
Jun 10, 2020 10.08 10.11 9.720 9.740 84,884 -0.31(-3.08%)
Jun 09, 2020 10.32 10.38 10.03 10.05 96,094 -0.33(-3.18%)
Jun 08, 2020 10.55 10.76 10.31 10.38 79,178 -0.10(-0.95%)
Jun 05, 2020 10.34 10.77 10.30 10.48 116,800 +0.31(+3.05%)
Jun 04, 2020 10.16 10.32 10.09 10.17 39,641 -0.08(-0.78%)
Jun 03, 2020 10.25 10.47 10.15 10.25 83,433 +0.17(+1.69%)
Jun 02, 2020 10.20 10.24 9.970 10.08 38,185 -0.08(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.