Park City Group, Inc. Historical Stock Prices

PCYG 
$9.61
*  
0.15
 negative 
1.54%
Get PCYG Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  9.74  9.89  9.2649  9.61 27,924
04/17/2014 9.74 9.89 9.2649 9.61 27,924
04/16/2014 9.5 9.88 9.1 9.76 149,715
04/15/2014 9.55 9.74 9.15 9.47 39,508
04/14/2014 9.5 9.92 9.26 9.51 39,150
04/11/2014 9.62 9.62 9.26 9.45 11,622
04/10/2014 9.64 9.95 9.51 9.62 22,440
04/09/2014 9.58 10.37 9.51 9.58 41,010
04/08/2014 9.18 9.94 9.13 9.65 32,621
04/07/2014 9.31 9.54 9.01 9.27 44,114
04/04/2014 10.14 10.45 9.16 9.7 74,223
04/03/2014 9.94 10.2 9.32 10.13 59,678
04/02/2014 9.17 9.91 9.17 9.87 43,399
04/01/2014 9.09 9.53 9 9.18 22,588
03/31/2014 8.9 9.272 8.8404 9.07 22,366
03/28/2014 9.09 9.37 8.81 8.89 70,644
03/27/2014 9.75 9.75 9 9.08 87,069
03/26/2014 9.73 9.969 9.5 9.64 54,264
03/25/2014 9.79 9.79 9.5 9.78 33,703
03/24/2014 10.06 10.07 9.63 9.79 49,067
03/21/2014 9.99 10.336 9.7639 10.1 155,264
03/20/2014 9.96 10.1 9.89 10 18,579
03/19/2014 10.16 10.16 9.81 10.01 18,072
03/18/2014 10.37 10.37 10 10.23 40,295
03/17/2014 10.2 10.88 10.1 10.36 51,268
03/14/2014 9.989 10.18 9.989 10.03 36,265
03/13/2014 10 10.2 9.9 9.99 73,638
03/12/2014 10.1 10.3375 9.99 10.05 59,453
03/11/2014 10.18 10.48 9.89 10.03 68,683
03/10/2014 10.49 10.5 9.6101 10.31 31,776
03/07/2014 10.04 10.63 9.89 10.43 99,307
03/06/2014 9.6 10.25 9.6 10.25 98,155
03/05/2014 9.57 9.63 9.5 9.63 48,311
03/04/2014 9.48 9.6 9.4 9.56 86,587
03/03/2014 9.5 9.554 9.02 9.42 88,793
02/28/2014 9.24 9.6 9.24 9.45 58,022
02/27/2014 8.99 9.5325 8.64 9.5 67,314
02/26/2014 9.2 9.4 8.89 8.93 42,804
02/25/2014 9.15 9.66 9.15 9.25 98,154
02/24/2014 9.09 9.25 8.95 9.21 78,329
02/21/2014 8.85 8.9975 8.76 8.95 27,461
02/20/2014 8.87 9.09 8.85 8.94 46,057
02/19/2014 8.97 9.0899 8.85 8.96 25,867
02/18/2014 8.94 9.23 8.9 9.07 81,772
02/14/2014 8.93 8.93 8.55 8.87 40,467
02/13/2014 9.03 9.03 8.43 8.53 81,749
02/12/2014 9.03 9.1 8.6788 8.78 70,465
02/11/2014 9 9.0899 8.5 8.9 166,672
02/10/2014 8.68 8.99 8.35 8.9 94,194
02/07/2014 9 9.11 8.03 8.38 131,422
02/06/2014 9 9 8.56 8.92 209,668
02/05/2014 7.65 8.73 7.401 8.65 436,292
02/04/2014 8.6 8.6 6.88 7.7 1,375,507
02/03/2014 8.84 8.8899 8.55 8.63 63,941
01/31/2014 8.7 9.054 8.52 8.79 62,585
01/30/2014 8.9 9.01 8.75 8.83 87,421
01/29/2014 9.25 9.25 8.75 8.98 73,183
01/28/2014 9.28 9.6 9.2 9.29 85,897
01/27/2014 9.32 9.41 9.2499 9.3 74,669
01/24/2014 9.67 9.67 9.26 9.37 103,182
01/23/2014 9.939 9.95 9.43 9.75 77,585
01/22/2014 9.86 9.95 9.81 9.94 42,666
01/21/2014 9.75 9.89 9.71 9.88 30,318
01/17/2014 9.88 9.88 9.56 9.69 72,176
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 your brokers before you trade


Want to trade FX?