Park City Group, Inc. Historical Stock Prices

PCYG 
$11.26
*  
0.04
0.36%
Get PCYG Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading PCYG now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.19  11.366  10.91  11.26 25,463
07/21/2014 11.19 11.366 10.91 11.26 25,463
07/18/2014 10.81 11.44 10.81 11.22 53,319
07/17/2014 10.21 11.0958 10.21 10.94 134,859
07/16/2014 10.11 10.236 9.9 10.08 48,575
07/15/2014 10.36 10.52 10.03 10.04 65,497
07/14/2014 10.24 10.46 10.23 10.36 36,413
07/11/2014 10.27 10.4 10.03 10.18 63,030
07/10/2014 10.34 10.4499 10.05 10.26 89,666
07/09/2014 10.59 10.71 10.35 10.51 59,394
07/08/2014 10.79 10.845 10.5 10.56 94,376
07/07/2014 11.32 11.33 10.76 10.81 79,128
07/03/2014 11 11.34 10.95 11.31 41,461
07/02/2014 10.52 11.1269 10.52 10.92 80,598
07/01/2014 10.84 11.13 10.56 10.61 151,302
06/30/2014 10.63 11.07 10.55 10.89 181,929
06/27/2014 10.76 11.15 10.5 10.54 1,385,108
06/26/2014 11 11.14 10.66 10.8 261,106
06/25/2014 11.22 11.42 10.511 11.03 316,018
06/24/2014 12.31 12.49 10.84 11.44 377,437
06/23/2014 13.22 13.22 12.12 12.39 125,631
06/20/2014 13.07 13.48 12.9001 13.25 121,320
06/19/2014 13.47 13.65 12.62 13.16 79,079
06/18/2014 13.35 13.9745 13.315 13.6 117,285
06/17/2014 13.48 13.69 12.89 13.3 109,628
06/16/2014 13.86 13.86 13.34 13.7 79,610
06/13/2014 13.24 13.86 13.19 13.78 221,757
06/12/2014 13.14 13.3 12.71 12.89 85,218
06/11/2014 12.76 13.09 12.26 13.08 75,420
06/10/2014 12.52 12.9028 12.52 12.67 27,970
06/09/2014 12.75 12.93 12.48 12.55 68,473
06/06/2014 12.01 12.81 12.01 12.72 104,359
06/05/2014 11.725 12.25 11.725 12.06 63,185
06/04/2014 11.95 12.255 11.66 11.82 64,896
06/03/2014 11.82 12.04 11.82 11.935 50,139
06/02/2014 12.25 12.25 11.8 11.88 38,504
05/30/2014 12.25 12.41 12.02 12.16 48,462
05/29/2014 12.17 12.28 12.15 12.24 72,083
05/28/2014 12.1 12.2 12.08 12.19 68,146
05/27/2014 12 12.14 11.8901 12.14 63,363
05/23/2014 11.85 11.98 11.78 11.97 81,373
05/22/2014 11.6 11.93 11.47 11.89 94,002
05/21/2014 11 11.69 10.97 11.57 142,250
05/20/2014 10.98 11.04 10.79 10.97 34,149
05/19/2014 10.5 11 10.5 11 40,822
05/16/2014 10.6 10.7 10.41 10.59 49,314
05/15/2014 10.75 10.95 10.56 10.59 42,330
05/14/2014 10.58 11.02 10.46 10.72 23,006
05/13/2014 10.75 10.95 10.4001 10.73 58,898
05/12/2014 10.85 11.05 10.85 10.99 101,368
05/09/2014 10.9 11.13 10.82 11.01 164,778
05/08/2014 11 11.05 10.85 11.02 82,458
05/07/2014 11.13 11.13 10.9 11.07 43,451
05/06/2014 11.03 11.1 10.76 11.025 66,004
05/05/2014 11.1 11.29 10.7 11.03 56,041
05/02/2014 10.29 11.16 10.29 11.09 224,136
05/01/2014 10 10.4 9.99 10.22 76,651
04/30/2014 9.92 10.24 9.76 10.11 47,825
04/29/2014 10 10.23 9.8401 9.99 25,299
04/28/2014 9.71 10.08 9.55 10 22,715
04/25/2014 9.93 10.04 9.62 9.76 31,536
04/24/2014 10 10.18 9.96 10.04 40,686
04/23/2014 9.98 10.11 9.64 9.9 43,327
04/22/2014 9.64 10.1399 9.61 10.03 44,376
04/21/2014 9.5 9.9 9.465 9.62 21,904
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?