Park City Group, Inc. Historical Stock Prices

PCYG 
$8.98
*  
0.07
0.77%
Get PCYG Alerts
*Delayed - data as of Dec. 19, 2014 15:12 ET  -  Find a broker to begin trading PCYG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PCYG Real Time
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:12  9.03  9.11  8.73  8.98 39,087
12/18/2014 9.1 9.1 9 9.05 21,746
12/17/2014 8.78 9.09 8.78 8.96 42,628
12/16/2014 8.71 8.94 8.71 8.78 21,369
12/15/2014 8.99 8.99 8.69 8.71 18,103
12/12/2014 8.8 9.05 8.65 8.85 31,774
12/11/2014 8.83 8.98 8.8 8.83 19,152
12/10/2014 8.96 9.23 8.72 8.72 27,898
12/09/2014 8.86 9.07 8.8101 9 27,740
12/08/2014 9.24 9.3 8.88 8.92 31,376
12/05/2014 9.02 9.4799 8.87 9.23 44,171
12/04/2014 9.02 9.23 8.98 8.99 16,893
12/03/2014 9.08 9.23 8.9 9.06 12,534
12/02/2014 9.208 9.208 9.08 9.16 15,594
12/01/2014 9.27 9.3999 9.02 9.07 45,386
11/28/2014 9.11 9.22 8.65 9.16 22,732
11/26/2014 8.85 9.13 8.76 9.13 11,903
11/25/2014 8.62 8.94 8.53 8.88 151,938
11/24/2014 8.94 9.01 8.53 8.63 38,250
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
08/20/2014 10.78 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
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?