Park City Group, Inc. Historical Stock Prices

PCYG 
$8.96
*  
unch
unch
Get PCYG Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading PCYG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PCYG Pre-Market
 
 
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-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.14  9.14  8.92  8.96 30,326
11/21/2014 9.14 9.14 8.92 8.96 30,326
11/20/2014 8.97 9.1085 8.92 8.96 35,210
11/19/2014 9.02 9.05 8.8 8.95 50,338
11/18/2014 8.97 9.14 8.97 9.04 65,265
11/17/2014 9.19 9.27 8.91 8.91 29,095
11/14/2014 9.27 9.319 9.1 9.18 33,327
11/13/2014 9.42 9.51 9.24 9.27 40,657
11/12/2014 9.25 9.48 9.25 9.38 44,486
11/11/2014 9.35 9.3901 9.12 9.27 40,219
11/10/2014 9.07 9.42 8.94 9.33 58,104
11/07/2014 8.738 9.07 8.6 9.07 32,171
11/06/2014 8.75 8.75 8.54 8.75 41,367
11/05/2014 8.65 8.94 8.56 8.74 43,990
11/04/2014 8.53 8.67 8.5 8.58 27,795
11/03/2014 8.5 8.79 8.5 8.52 47,673
10/31/2014 8.49 8.54 8.16 8.42 75,313
10/30/2014 7.99 8.4 7.96 8.18 43,505
10/29/2014 8.11 8.16 7.76 8.07 37,395
10/28/2014 7.66 8.19 7.53 8.05 90,953
10/27/2014 7.66 7.72 7.5 7.6 67,389
10/24/2014 7.83 8.01 7.48 7.81 114,864
10/23/2014 8.06 8.18 7.79 7.79 65,453
10/22/2014 8.24 8.38 7.93 8.01 38,293
10/21/2014 8.12 8.54 8.1 8.24 50,633
10/20/2014 8.23 8.56 7.87 8.09 55,406
10/17/2014 8.28 8.61 7.81 8.32 156,542
10/16/2014 7.9 8.1 7.37 7.97 199,566
10/15/2014 7.55 7.97 7.07 7.95 95,468
10/14/2014 7.26 7.87 6.75 7.65 91,789
10/13/2014 7.81 8.17 7.26 7.26 162,991
10/10/2014 8.36 8.36 7.25 7.76 182,622
10/09/2014 9.05 9.05 8.26 8.5 59,323
10/08/2014 8.58 9.2 8.5 9.03 53,487
10/07/2014 8.69 9.0495 8.4997 8.55 94,598
10/06/2014 9.21 9.407 8.7007 8.72 68,252
10/03/2014 9.08 9.36 8.97 9.24 158,194
10/02/2014 9.19 9.19 8.88 8.95 55,525
10/01/2014 9.8 9.8 8.9 8.95 89,887
09/30/2014 9.99 10.05 9.31 9.86 147,696
09/29/2014 9.86 10.05 9.6 9.99 95,053
09/26/2014 9.88 10 9.65 9.99 77,061
09/25/2014 9.84 9.94 9.68 9.85 78,159
09/24/2014 9.75 10.15 9.506 9.97 65,878
09/23/2014 10.38 10.4899 9.81 9.89 67,261
09/22/2014 10.54 10.54 10.16 10.47 74,304
09/19/2014 10.9 11 10.43 10.48 55,812
09/18/2014 10.96 10.99 10.82 10.9 26,621
09/17/2014 10.75 10.96 10.75 10.94 49,209
09/16/2014 10.59 10.92 10.54 10.89 26,768
09/15/2014 10.57 10.834 10.3701 10.58 40,866
09/12/2014 10.99 11.22 10.47 10.61 146,275
09/11/2014 10.8886 10.8886 10.55 10.57 40,017
09/10/2014 11.01 11.07 10.66 10.84 59,942
09/09/2014 11.05 11.0502 10.8601 11.01 49,017
09/08/2014 10.95 11.08 10.95 11.03 58,207
09/05/2014 10.8 10.98 10.71 10.94 24,044
09/04/2014 10.52 11.01 10.3 10.83 46,390
09/03/2014 10.68 10.77 10.52 10.53 15,262
09/02/2014 10.52 10.7 10.35 10.62 19,544
08/29/2014 10.33 10.56 10.3 10.45 12,757
08/28/2014 10.62 10.74 10.25 10.39 33,668
08/27/2014 10.45 10.5275 10.16 10.46 29,214
08/26/2014 10.42 10.49 10.31 10.45 21,226
08/25/2014 10.74 10.8 10.3 10.45 15,674
08/22/2014 10.53 10.6651 10.3 10.52 13,593
08/21/2014 10.76 10.7999 10.3 10.53 36,524
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?