Park City Group, Inc. Historical Stock Prices

PCYG 
$10.79
*  
0.04
0.37%
Get PCYG Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading PCYG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PCYG After Hours
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.72  10.83  10.56  10.79 18,016
08/19/2014 10.67 10.8 10.385 10.75 32,551
08/18/2014 10.21 10.9 10.116 10.49 34,778
08/15/2014 10.2 10.43 10 10.12 45,982
08/14/2014 10.19 10.45 10 10.06 23,802
08/13/2014 10.101 10.4 10.04 10.26 24,951
08/12/2014 10.1 10.47 9.84 10.15 37,191
08/11/2014 10.07 10.52 10.02 10.14 25,973
08/08/2014 10.25 10.71 9.942 10.08 24,602
08/07/2014 10.56 10.62 9.98 10.26 18,345
08/06/2014 10.14 10.6 10.14 10.54 25,876
08/05/2014 10.39 10.68 10.14 10.27 22,572
08/04/2014 10.34 10.61 9.891 10.44 30,353
08/01/2014 10.5 10.7699 9.84 10.32 56,625
07/31/2014 10.91 10.91 10.5 10.51 29,907
07/30/2014 11.08 11.2 10.8 11.07 43,013
07/29/2014 11.21 11.25 10.93 11.18 54,277
07/28/2014 11.38 11.38 11.04 11.22 29,462
07/25/2014 11.01 11.38 11 11.35 59,128
07/24/2014 10.88 11.48 10.88 11.12 74,736
07/23/2014 10.85 10.97 10.53 10.73 44,674
07/22/2014 11.26 11.26 10.61 10.86 36,189
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
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
01/16/2014 9.74 9.87 9.7 9.77 39,530
01/15/2014 9.33 9.95 9.33 9.57 40,136
01/14/2014 9.61 9.87 9.391 9.56 40,583
01/13/2014 9.64 9.8 9.4217 9.66 36,976
01/10/2014 9.65 9.78 9.5 9.69 30,551
01/09/2014 9.3 9.9 9.04 9.77 58,114
01/08/2014 9.29 9.47 9.02 9.38 34,188
01/07/2014 9.027 9.43 9.02 9.2 54,952
01/06/2014 9.48 9.48 9.05 9.18 70,004
01/03/2014 10.01 10.01 9.4 9.48 66,667
01/02/2014 10 10.35 9.9101 9.99 29,883
12/31/2013 10.18 10.4 10.0988 10.16 29,097
12/30/2013 10.47 10.4999 9.96 10.16 59,833
12/27/2013 10.4 10.6339 10.35 10.51 40,015
12/26/2013 10.25 10.51 10.2 10.47 43,643
12/24/2013 10.04 10.25 9.8615 10.25 15,961
12/23/2013 10.35 10.41 9.81 9.96 63,947
12/20/2013 10.26 10.6 10.25 10.38 89,756
12/19/2013 10.17 10.4364 10.1232 10.29 35,617
12/18/2013 10.4 10.4 10.1 10.2 63,282
12/17/2013 10.13 10.6 9.98 10.6 162,614
12/16/2013 9.95 9.97 9.8 9.95 104,715
12/13/2013 9.2 9.7598 9.2 9.72 101,066
12/12/2013 9.5 9.5 9.12 9.19 87,807
12/11/2013 9.28 9.5999 9.11 9.24 113,427
12/10/2013 9.15 9.59 8.93 8.95 192,134
12/09/2013 8.37 8.5 8.151 8.46 10,714
12/06/2013 8.34 8.7 8.11 8.42 51,710
12/05/2013 8.49 8.55 7.95 8.05 124,617
12/04/2013 8.49 8.59 8.36 8.51 50,775
12/03/2013 8.8 8.8861 8.36 8.49 115,731
12/02/2013 9.21 9.25 8.81 8.98 61,284
11/29/2013 9.1 9.32 9.08 9.26 3,670
11/27/2013 9.2 9.2885 9.05 9.09 25,961
11/26/2013 9.29 9.4 9.0901 9.2 13,845
11/25/2013 9.18 9.35 9.06 9.35 16,669
11/22/2013 9.3 9.38 9.07 9.1 30,707
11/21/2013 9.48 9.48 9.21 9.41 33,157
11/20/2013 9.41 9.48 9.25 9.48 69,348
11/19/2013 9.12 9.35 9.05 9.23 46,603
11/18/2013 9.43 9.73 9.03 9.04 36,579
11/15/2013 9.17 9.639 9.14 9.54 40,474
11/14/2013 8.95 9.45 8.95 9.29 31,195
11/13/2013 9.68 9.68 8.81 9.17 216,763
11/12/2013 9.65 9.94 9.56 9.84 32,610
11/11/2013 9.52 9.78 9.51 9.56 45,239
11/08/2013 9.22 9.66 8.7694 9.51 19,656
11/07/2013 9.5 9.59 9.2 9.29 23,334
11/06/2013 9.64 9.75 9.5 9.51 25,806
11/05/2013 9.52 9.72 9.36 9.6 26,729
11/04/2013 9.33 9.74 8.76 9.47 98,735
11/01/2013 9.25 9.25 8.92 9 58,740
10/31/2013 9.28 9.35 9.07 9.33 21,686
10/30/2013 10.4 10.4 8.85 9.39 184,672
10/29/2013 10.4 10.6 10.04 10.35 51,326
10/28/2013 10.91 11.0525 10.0173 10.67 40,149
10/25/2013 11 11.19 10.81 10.88 48,662
10/24/2013 11.3 11.3 10.8 10.93 76,525
10/23/2013 10.6 11.15 10.6 10.82 63,521
10/22/2013 10.25 11.61 10 10.5 215,300
10/21/2013 9.35 10.23 9.24 10 114,862
10/18/2013 9.22 9.28 9.01 9.28 70,990
10/17/2013 9.19 9.25 9.04 9.2 74,085
10/16/2013 9.145 9.2 9.01 9.15 54,320
10/15/2013 9.17 9.25 9.01 9.12 32,950
10/14/2013 9 9.3499 8.82 9.17 31,371
10/11/2013 8.65 9.19 8.53 9.05 39,696
10/10/2013 8.3 8.71 8.275 8.65 21,731
10/09/2013 8.5 8.65 8.3 8.48 37,212
10/08/2013 8.82 8.84 8.41 8.61 88,144
10/07/2013 8.85 8.89 8.8001 8.85 39,852
10/04/2013 9.25 9.25 8.73 8.92 54,758
10/03/2013 9.18 9.25 9 9.05 52,624
10/02/2013 8.75 9.19 8.7 9.18 74,503
10/01/2013 8.6 8.75 8.29 8.75 109,254
09/30/2013 8.73 8.829 8.5 8.73 81,522
09/27/2013 8.8 8.9 8.71 8.75 44,385
09/26/2013 9 9.12 8.83 8.95 54,874
09/25/2013 9.39 9.45 8.66 9.05 118,525
09/24/2013 9.83 10.05 8.85 9.23 202,046
09/23/2013 9.85 10.15 9.241 10.1 227,525
09/20/2013 10.5 10.75 9.48 10.08 329,725
09/19/2013 9.22 10.49 9.11 10.44 284,130
09/18/2013 8.85 9.22 8.85 9.2 146,458
09/17/2013 9.02 9.04 8.56 8.79 73,234
09/16/2013 8.3 9 8.2 8.97 153,272
09/13/2013 7.81 8.47 7.81 8.47 176,834
09/12/2013 7.9 8.1 7.75 7.81 73,629
09/11/2013 7.87 8.05 7.81 7.9 61,639
09/10/2013 7.97 8 7.65 7.89 27,924
09/09/2013 8.05 8.1 7.9 7.95 47,750
09/06/2013 8.07 8.07 7.81 7.95 42,805
09/05/2013 7.88 8.07 7.617 8 92,431
09/04/2013 7.75 7.94 7.601 7.79 83,420
09/03/2013 7.39 8.08 7.39 7.61 96,474
08/30/2013 7.41 7.59 7.1 7.4 75,955
08/29/2013 6.72 7.58 6.68 7.4 151,848
08/28/2013 6.25 6.6 6.2009 6.45 33,680
08/27/2013 6.2 6.25 6.06 6.2 93,956
08/26/2013 6.71 6.84 6.3 6.3 48,226
08/23/2013 6.46 6.5 6.302 6.45 40,039
08/22/2013 6.46 6.53 6.4 6.53 20,802
08/21/2013 6.58 6.82 6.36 6.48 40,091
08/20/2013 6.75 6.8 6.61 6.74 27,661
08/19/2013 6.4 6.721 6.4 6.64 21,061
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?