Home > Quotes > PCYG > Historical Prices

Historical Stock Prices

PCYG 
$5.011
*  
0.079
  negative  
1.55%
Get PCYG Alerts
*Delayed - data as of May 24, 2013 
Exchange: AMEX
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 5.04 5.24 5 5.011 77,703
05/23/2013 5.1 5.1 4.98 5.09 116,491
05/22/2013 5 5.1 4.97 4.98 40,177
05/21/2013 4.7 4.95 4.6042 4.95 151,177
05/20/2013 5 5.04 4.72 4.78 116,102
05/17/2013 4.97 5.03 4.9 4.95 56,670
05/16/2013 5 5.1 4.91 5.01 74,713
05/15/2013 4.95 5.049 4.91 5 109,955
05/14/2013 5 5.18 4.93 5.01 88,441
05/13/2013 5.16 5.16 4.99 5 52,700
05/10/2013 4.95 5.2 4.95 5.12 145,241
05/09/2013 4.9 4.9 4.7 4.84 157,702
05/08/2013 5 5 4.81 4.85 74,775
05/07/2013 5 5 4.8517 4.95 107,960
05/06/2013 4.68 5 4.67 4.9 87,269
05/03/2013 4.65 4.73 4.62 4.72 72,753
05/02/2013 4.7 4.72 4.6 4.72 58,651
05/01/2013 5 5.02 4.6794 4.75 30,424
04/30/2013 5.01 5.05 4.94 5 73,100
04/29/2013 4.8 4.99 4.75 4.95 116,528
04/26/2013 4.73 4.739 4.62 4.65 31,434
04/25/2013 4.81 4.81 4.66 4.67 98,052
04/24/2013 4.7 4.88 4.7 4.7499 124,932
04/23/2013 4.65 4.74 4.55 4.65 169,009
04/22/2013 5.03 5.1688 4.51 4.54 146,701
04/19/2013 5.4 5.4 4.85 5.01 158,598
04/18/2013 5.5 5.75 5.23 5.39 296,687
04/17/2013 4.42 5.53 4.4 5.35 455,776
04/16/2013 4.28 4.46 4.28 4.39 138,023
04/15/2013 4.33 4.37 4.27 4.28 169,437
04/12/2013 4.27 4.38 4.25 4.309 69,677
04/11/2013 4.26 4.4 4.25 4.25 84,539
04/10/2013 4.46 4.65 4.26 4.29 229,687
04/09/2013 3.89 4.41 3.89 4.388 448,119
04/08/2013 3.78 3.86 3.78 3.86 23,290
04/05/2013 3.86 3.86 3.81 3.82 26,600
04/04/2013 3.7 3.9 3.6861 3.9 19,235
04/03/2013 3.68 3.6966 3.6 3.6 23,294
04/02/2013 3.68 3.7 3.57 3.7 82,595
04/01/2013 3.74 3.74 3.67 3.68 34,616
03/28/2013 3.7 3.72 3.7 3.7 39,477
03/27/2013 3.75 3.8001 3.66 3.703 19,480
03/26/2013 3.86 4 3.762 3.8 76,141
03/25/2013 3.9 3.9 3.8 3.81 125,880
03/22/2013 3.89 3.89 3.79 3.81 57,616
03/21/2013 3.75 3.87 3.75 3.79 160,852
03/20/2013 3.6197 3.73 3.6015 3.73 199,598
03/19/2013 3.63 3.66 3.5992 3.6 59,996
03/18/2013 3.55 3.65 3.55 3.6 216,072
03/15/2013 3.6 3.61 3.55 3.55 199,584
03/14/2013 3.62 3.64 3.55 3.6 207,440
03/13/2013 4 4 3.5 3.607 431,299
03/12/2013 4.12 4.15 4.09 4.11 28,359
03/11/2013 4.02 4.13 4.02 4.12 63,198
03/08/2013 4 4.05 3.989 3.99 40,953
03/07/2013 3.96 4 3.8905 3.98 31,365
03/06/2013 3.56 4.15 3.549 3.945 276,888
03/05/2013 3.54 3.59 3.53 3.53 31,188
03/04/2013 3.48 3.55 3.46 3.51 25,569
03/01/2013 3.42 3.57 3.42 3.52 64,175
02/28/2013 3.4 3.53 3.32 3.42 171,926
02/27/2013 3.34 3.37 3.33 3.35 68,333
02/26/2013 3.33 3.35 3.3 3.34 40,430
02/25/2013 3.34 3.34 3.28 3.3 55,250
02/22/2013 3.21 3.32 3.205 3.29 21,626
02/21/2013 3.09 3.25 3.05 3.23 40,305
02/20/2013 3.24 3.25 3 3.09 22,500
02/19/2013 3.3199 3.3199 3.26 3.27 4,850
02/15/2013 3.25 3.32 3.24 3.32 5,013
02/14/2013 3.29 3.3 3.2712 3.2988 7,098
02/13/2013 3.25 3.31 3.25 3.29 9,450
02/12/2013 3.24 3.25 3.24 3.25 7,600
02/11/2013 3.29 3.29 3.2011 3.2452 3,800
02/08/2013 3.32 3.32 3.2912 3.3066 2,770
02/07/2013 3.34 3.34 3.28 3.32 15,105
02/06/2013 3.38 3.385 3.28 3.3 19,816
02/05/2013 3.4 3.43 3.38 3.43 18,120
02/04/2013 3.4398 3.44 3.3301 3.4 20,285
02/01/2013 3.38 3.47 3.38 3.42 22,624
01/31/2013 3.44 3.47 3.3598 3.4 37,916
01/30/2013 3.04 3.41 3.04 3.41 58,916
01/29/2013 3 3.02 3 3.01 21,183
01/28/2013 3.03 3.03 3 3.01 4,202
01/25/2013 2.9966 3.02 2.9966 3.0033 7,384
01/24/2013 3.02 3.02 2.99 3 43,817
01/23/2013 3.01 3.01 3.0001 3.0001 3,115
01/22/2013 2.98 3.01 2.98 3.01 4,200
01/18/2013 3.02 3.02 2.9312 3.01 16,598
01/17/2013 3 3.04 2.99 3.0288 56,759
01/16/2013 2.98 2.98 2.95 2.98 7,172
01/15/2013 2.96 3 2.94 3 5,171
01/14/2013 3.01 3.01 2.98 2.98 17,300
01/11/2013 2.99 3.0099 2.99 3.001 8,848
01/10/2013 3 3.002 2.976 3 20,750
01/09/2013 3.03 3.03 3 3.01 14,060
01/08/2013 3.03 3.03 3.0001 3.0001 42,229
01/07/2013 3.05 3.05 3.0101 3.0101 6,990
01/04/2013 3.05 3.08 3.04 3.08 9,772
01/03/2013 3.03 3.05 3.03 3.05 4,564
01/02/2013 3.01 3.02 3.01 3.02 31,390
12/31/2012 3 3.01 2.86 3 29,595
12/28/2012 2.98 3.01 2.71 3.01 10,115
12/27/2012 3.01 3.02 3 3.01 11,200
12/26/2012 3 3.01 2.86 3 20,655
12/24/2012 2.97 3.01 2.97 3 15,459
12/21/2012 2.99 3 2.98 2.98 6,196
12/20/2012 3.03 3.03 2.95 3.01 15,606
12/19/2012 3 3.01 2.981 3.01 7,971
12/18/2012 3 3.01 2.992 3.01 11,881
12/17/2012 2.95 3.01 2.95 3.01 12,009
12/14/2012 2.79 2.96 2.79 2.96 10,337
12/13/2012 2.8 2.8 2.71 2.7875 64,838
12/12/2012 2.92 2.92 2.8 2.8 21,848
12/11/2012 2.95 2.99 2.849 2.95 17,050
12/10/2012 3 3 2.95 2.97 11,300
12/07/2012 2.99 3.01 2.98 3.01 12,196
12/06/2012 3 3.01 3 3.01 1,943
12/05/2012 2.92 3.01 2.92 3.01 4,682
12/04/2012 2.95 2.95 2.94 2.95 7,255
12/03/2012 3 3.0001 2.95 2.95 7,493
11/30/2012 2.97 3.01 2.92 3.0078 22,570
11/29/2012 2.91 3.01 2.91 2.98 57,334
11/28/2012 3 3 2.77 2.87 15,767
11/27/2012 3 3 2.76 2.916 15,810
11/26/2012 3.01 3.01 3 3.01 40,750
11/23/2012 3.01 3.01 2.98 3 7,450
11/21/2012 2.99 3.02 2.98 3.0035 10,148
11/20/2012 2.99 3 2.99 3 3,900
11/19/2012 3.01 3.01 2.98 3 3,313
11/16/2012 3 3.006 2.99 3 16,300
11/15/2012 3.01 3.01 2.93 3 17,585
11/14/2012 2.97 3.03 2.97 3.03 6,100
11/13/2012 3.01 3.01 2.98 3 8,060
11/12/2012 2.95 3 2.93 3 16,718
11/09/2012 3.01 3.0299 3 3 38,900
11/08/2012 3 3 2.98 3 10,204
11/07/2012 3 3.01 2.96 3 24,319
11/06/2012 3.05 3.06 3.01 3.03 7,100
11/05/2012 3.05 3.07 3.04 3.06 21,018
11/02/2012 3 3.04 2.99 3.02 11,750
11/01/2012 3.02 3.0201 3 3 3,600
10/31/2012 3.05 3.05 3.02 3.02 8,326
10/26/2012 3.031 3.031 3 3 22,033
10/25/2012 3.15 3.15 2.96 3.06 19,007
10/24/2012 3.16 3.16 3.1 3.1 14,295
10/23/2012 3.16 3.16 3.14 3.16 12,300
10/22/2012 3.16 3.171 3.1301 3.15 23,656
10/19/2012 3.12 3.17 3.12 3.1689 8,600
10/18/2012 3.13 3.15 3.13 3.13 11,949
10/17/2012 3.15 3.15 3.1 3.1468 9,505
10/16/2012 3.16 3.18 3.15 3.15 10,260
10/15/2012 3.11 3.14 3.05 3.14 9,977
10/12/2012 3.14 3.17 3.1 3.12 16,555
10/11/2012 3.2 3.2196 3.12 3.1301 24,400
10/10/2012 3.2 3.22 3.2 3.2016 14,838
10/09/2012 3.21 3.21 3.16 3.16 5,471
10/08/2012 3.28 3.28 3.19 3.2 29,665
10/05/2012 3.3 3.32 3.28 3.32 5,327
10/04/2012 3.298 3.35 3.298 3.3 21,081
10/03/2012 3.275 3.31 3.272 3.3 2,198
10/02/2012 3.27 3.32 3.21 3.31 22,750
10/01/2012 3.314 3.34 3.27 3.3 35,200
09/28/2012 3.3701 3.3701 3.3 3.3 33,711
09/27/2012 3.4 3.44 3.4 3.4 69,309
09/26/2012 3.3 3.44 3.22 3.41 232,631
09/25/2012 3.55 3.55 3.41 3.42 35,150
09/24/2012 3.65 3.66 3.44 3.5 28,338
09/21/2012 3.62 3.74 3.62 3.74 5,327
09/20/2012 3.65 3.7 3.55 3.62 28,599
09/19/2012 3.61 3.66 3.5991 3.65 42,800
09/18/2012 3.62 3.65 3.61 3.61 48,071
09/17/2012 3.65 3.71 3.53 3.62 25,663
09/14/2012 3.58 3.67 3.58 3.65 36,258
09/13/2012 3.62 3.66 3.58 3.6 28,515
09/12/2012 3.55 3.62 3.55 3.62 22,755
09/11/2012 3.52 3.55 3.51 3.55 57,356
09/10/2012 3.54 3.55 3.44 3.5 40,465
09/07/2012 3.52 3.5368 3.5101 3.52 6,264
09/06/2012 3.46 3.56 3.46 3.52 85,193
09/05/2012 3.62 3.62 3.44 3.45 37,606
09/04/2012 3.42 3.74 3.42 3.63 144,359
08/31/2012 3.49 3.5 3.4 3.4 6,575
08/30/2012 3.4 3.49 3.4 3.4648 6,850
08/29/2012 3.37 3.5 3.37 3.4 11,382
08/28/2012 3.39 3.41 3.3 3.34 9,400
08/27/2012 3.39 3.42 3.39 3.42 5,900
08/24/2012 3.45 3.45 3.37 3.382 9,625
08/23/2012 3.4237 3.45 3.4237 3.4439 15,787
08/22/2012 3.37 3.45 3.37 3.44 16,890
08/21/2012 3.3 3.4141 3.3 3.41 26,700
08/20/2012 3.38 3.42 3.22 3.28 22,156
08/17/2012 3.4 3.42 3.3784 3.4 12,934
08/16/2012 3.38 3.41 3.38 3.4 58,548
08/15/2012 3.43 3.44 3.41 3.41 13,001
08/14/2012 3.5 3.5399 3.37 3.43 43,440
08/13/2012 3.6 3.6 3.573 3.5909 6,600
08/10/2012 3.6 3.6 3.6 3.6 1,036
08/09/2012 3.6 3.6 3.56 3.5999 13,905
08/08/2012 3.7 3.702 3.64 3.64 50,171
08/07/2012 3.73 3.73 3.56 3.72 10,008
08/06/2012 3.75 3.75 3.75 3.75 400
08/03/2012 3.78 3.8 3.77 3.8 17,440
08/02/2012 3.76 3.78 3.72 3.74 22,200
08/01/2012 3.76 3.78 3.76 3.78 3,350
07/31/2012 3.63 3.76 3.63 3.73 7,975
07/30/2012 3.57 3.63 3.56 3.62 7,300
07/27/2012 3.5601 3.65 3.5601 3.65 5,865
07/26/2012 3.56 3.5956 3.56 3.56 7,101
07/25/2012 3.7 3.7 3.55 3.55 10,945
07/24/2012 3.7 3.7 3.6204 3.6204 1,120
07/23/2012 3.7002 3.73 3.68 3.71 9,000
07/20/2012 3.76 3.79 3.7 3.7284 15,022
07/19/2012 3.76 3.79 3.75 3.79 33,863
07/18/2012 3.66 3.7699 3.66 3.75 18,406
07/17/2012 3.6 3.7 3.6 3.66 3,621
07/16/2012 3.5 3.64 3.5 3.64 22,861
07/13/2012 3.39 3.51 3.38 3.48 5,768
07/12/2012 3.619 3.62 3.35 3.4 25,527
07/11/2012 3.81 3.81 3.62 3.62 21,050
07/10/2012 4 4 3.84 3.84 6,846
07/09/2012 4 4 3.9 3.95 141,400
07/06/2012 4 4.009 4 4 44,501
07/05/2012 3.96 4.039 3.96 4.0111 39,656
07/03/2012 3.94 4.02 3.93 3.96 50,958
07/02/2012 3.95 3.96 3.93 3.95 7,345
06/29/2012 3.95 3.97 3.92 3.95 10,772
06/28/2012 3.9 3.98 3.8 3.96 8,718
06/27/2012 4.04 4.04 3.9 3.95 35,112
06/26/2012 3.95 4.05 3.95 4.01 7,399
06/25/2012 3.81 3.95 3.81 3.95 15,147
06/22/2012 3.57 3.78 3.49 3.78 72,574
06/21/2012 3.7099 3.7099 3.57 3.57 64,163
06/20/2012 3.9 3.9 3.7 3.7 61,066
06/19/2012 3.94 3.96 3.9 3.9 8,183
06/18/2012 4 4 3.942 3.942 4,400
06/15/2012 3.96 4 3.95 4 25,426
06/14/2012 4 4 3.95 3.95 30,300
06/13/2012 3.9499 3.9499 3.9499 3.9499 250
06/12/2012 3.95 3.98 3.92 3.92 60,212
06/11/2012 3.91 4 3.91 3.9999 124,390
06/08/2012 3.92 4 3.9 3.9 8,204
06/07/2012 3.87 4 3.87 3.9 37,392
06/06/2012 3.6 3.82 3.5399 3.82 47,273
06/05/2012 3.4999 3.56 3.4501 3.5599 32,738
06/04/2012 3.36 3.5 3.35 3.5 72,110
06/01/2012 3.37 3.3701 3.35 3.35 18,570
05/31/2012 3.35 3.42 3.35 3.39 4,437
05/30/2012 3.5 3.5 3.37 3.37 15,800
05/29/2012 3.42 3.55 3.39 3.498 17,616
05/25/2012 3.22 3.49 3.22 3.41 54,063
05/24/2012 3.19 3.19 3.13 3.18 2,000
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.