Park City Group, Inc. Historical Stock Prices

PCYG 
$13.11
*  
0.72
5.81%
Get PCYG Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.35  13.29  12.35  13.11 43,846
07/31/2015 12.35 13.29 12.35 13.11 42,846
07/30/2015 13.07 13.2 12.15 12.39 83,926
07/29/2015 12.45 13.09 12.45 13.06 28,889
07/28/2015 12.51 12.55 12.08 12.47 33,579
07/27/2015 11.88 12.75 11.63 12.52 48,253
07/24/2015 12.34 12.46 11.64 11.83 49,268
07/23/2015 13.04 13.04 12.34 12.42 72,738
07/22/2015 12.72 13.09 12.72 12.93 24,531
07/21/2015 13.09 13.09 12.77 12.86 18,180
07/20/2015 13.35 13.55 12.75 12.99 33,296
07/17/2015 13.31 13.49 13.1201 13.29 17,509
07/16/2015 13.38 13.5399 13.05 13.26 25,632
07/15/2015 13.26 13.7 13.07 13.12 73,281
07/14/2015 12.97 13.32 12.93 13.09 30,849
07/13/2015 13.07 13.14 12.62 12.96 36,157
07/10/2015 12.83 13 12.5 12.91 33,502
07/09/2015 12.38 12.75 12.38 12.69 36,358
07/08/2015 12.64 12.77 12.32 12.47 75,815
07/07/2015 12.83 12.99 12.485 12.72 37,755
07/06/2015 12.65 13.03 12.5 12.88 36,558
07/02/2015 13.03 13.22 12.58 12.65 22,172
07/01/2015 12.74 13.04 12.73 12.95 32,371
06/30/2015 12.43 13.03 12.19 12.39 59,868
06/29/2015 12.62 13.17 12.23 12.25 79,057
06/26/2015 13.2 13.45 12.62 12.62 126,250
06/25/2015 13.15 13.32 13.02 13.12 32,466
06/24/2015 13.5 13.5 12.84 13.15 47,791
06/23/2015 13.37 13.5 13.25 13.45 54,041
06/22/2015 12.88 13.4 12.49 13.21 174,778
06/19/2015 12.99 13.15 12.64 12.74 74,832
06/18/2015 12.65 13.05 12.61 12.91 72,162
06/17/2015 13.08 13.45 12.58 12.79 55,364
06/16/2015 12.61 13.21 12.46 13.09 59,334
06/15/2015 12.64 12.77 12.5 12.51 65,030
06/12/2015 12.87 12.96 12.5 12.83 46,193
06/11/2015 12.975 13.0399 12.74 12.95 40,286
06/10/2015 12.98 13.15 12.8401 12.98 39,532
06/09/2015 13.25 13.25 12.57 13 69,564
06/08/2015 13.55 13.79 13.08 13.19 51,234
06/05/2015 13.01 13.66 12.78 13.63 67,704
06/04/2015 12.73 13.01 12.7 12.96 57,799
06/03/2015 12.3 13 12.25 12.81 49,037
06/02/2015 11.88 12.31 11.88 12.22 34,351
06/01/2015 11.54 12.0192 11.24 11.88 38,010
05/29/2015 11.68 11.74 11.16 11.53 46,335
05/28/2015 11.75 11.93 11.55 11.64 28,876
05/27/2015 11.27 11.77 11.18 11.72 38,035
05/26/2015 11.27 11.55 11.11 11.36 47,726
05/22/2015 11.3 11.465 11.2 11.29 35,867
05/21/2015 11.09 11.39 11 11.34 67,287
05/20/2015 11.53 11.53 11 11.16 54,855
05/19/2015 11.14 11.79 11.12 11.44 50,532
05/18/2015 11.07 11.38 11.07 11.22 27,761
05/15/2015 11.15 11.28 10.97 11.09 41,068
05/14/2015 11.28 11.51 11.07 11.13 38,093
05/13/2015 10.97 11.43 10.6 11.22 75,272
05/12/2015 9.79 11.04 9.79 10.84 136,905
05/11/2015 10.14 10.17 9.7449 9.9 50,347
05/08/2015 10.7 11.2384 10 10.05 72,334
05/07/2015 10.5 10.75 10.5 10.6 36,545
05/06/2015 10.94 11.01 10.321 10.53 46,424
05/05/2015 11.35 11.44 10.77 10.9 55,135
05/04/2015 11.03 11.63 11.03 11.15 48,049
05/01/2015 10.91 11.31 10.63 11.07 46,873
04/30/2015 11.25 11.53 10.8 10.85 96,414
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?