Park City Group, Inc. Historical Stock Prices

PCYG 
$12.1
*  
0.17
1.42%
Get PCYG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PCYG now
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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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  11.91  12.72  11.8499  12.10 53,737
08/28/2015 11.91 12.72 11.8499 12.1 53,737
08/27/2015 12.4 12.4 11.766 11.93 84,435
08/26/2015 11.89 12.35 11.51 12.35 29,516
08/25/2015 11.98 11.98 11.41 11.6 35,761
08/24/2015 11.5 12 11.28 11.51 44,732
08/21/2015 12.18 12.39 12.01 12.13 32,947
08/20/2015 12.5 12.75 12.25 12.38 27,696
08/19/2015 13.06 13.07 12.48 12.48 30,989
08/18/2015 12.98 13.3 12.65 13.05 48,620
08/17/2015 12.62 12.88 12.34 12.86 35,261
08/14/2015 12.48 12.96 12.25 12.42 82,602
08/13/2015 12.73 13.02 12.38 12.56 24,567
08/12/2015 12.7 13 12.25 12.75 44,820
08/11/2015 12.95 13.25 12.41 12.94 95,229
08/10/2015 13.78 13.91 12.98 13.1 74,582
08/07/2015 13.03 13.85 13.02 13.74 91,002
08/06/2015 13.89 13.95 13.01 13.04 51,385
08/05/2015 13.14 13.99 12.92 13.94 102,082
08/04/2015 12.849 12.849 12.41 12.71 15,128
08/03/2015 13.1 13.39 11.84 12.54 90,847
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
04/29/2015 11.66 12.2 11.42 11.57 74,687
04/28/2015 11.5 11.944 11.5 11.66 72,328
04/27/2015 12.41 12.41 11.56 11.58 84,892
04/24/2015 12.91 12.91 12.11 12.45 40,624
04/23/2015 12.88 12.98 12.8705 12.92 12,962
04/22/2015 12.98 13.2 12.85 12.93 21,694
04/21/2015 13.34 13.34 12.8 12.91 31,822
04/20/2015 12.97 13.4 12.96 13.33 22,204
04/17/2015 12.99 13 12.62 12.86 31,978
04/16/2015 13.3 13.42 13.15 13.15 7,324
04/15/2015 13.14 13.368 12.91 13.26 26,605
04/14/2015 13.19 13.41 13.04 13.09 25,359
04/13/2015 13.4 13.769 13.14 13.18 26,456
04/10/2015 12.52 13.59 12.38 13.36 110,733
04/09/2015 13.18 13.18 12.5 12.55 51,581
04/08/2015 13.5 13.65 13.1 13.27 34,572
04/07/2015 13.56 13.58 13.4 13.54 133,780
04/06/2015 13.69 13.88 13.51 13.63 16,876
04/02/2015 13.94 14.25 13.7272 13.86 51,516
04/01/2015 13.83 14.1805 13.71 14 70,604
03/31/2015 13.6365 14.2999 13.63 13.78 75,086
03/30/2015 13.72 13.95 13.59 13.91 57,411
03/27/2015 13.87 13.88 13.51 13.75 20,296
03/26/2015 13.82 14.0399 13.7 13.82 36,804
03/25/2015 14.17 14.17 13.76 13.84 91,540
03/24/2015 14.08 14.49 13.96 14.17 76,277
03/23/2015 14.33 14.33 13.7 14.09 52,635
03/20/2015 14.5 14.5 14.23 14.4 69,296
03/19/2015 13.71 14.87 13.6545 14.51 81,664
03/18/2015 13.81 13.92 13.57 13.79 14,559
03/17/2015 13.545 13.85 13.46 13.83 19,132
03/16/2015 13.78 13.8 13.45 13.61 19,128
03/13/2015 13.85 13.85 13.37 13.75 43,100
03/12/2015 13.62 13.8 13.39 13.8 65,386
03/11/2015 13.2 13.57 12.94 13.57 63,260
03/10/2015 13.09 13.13 12.568 13 39,166
03/09/2015 12.75 13.2 12.72 13.11 66,248
03/06/2015 12.61 13.2 12.48 12.62 75,937
03/05/2015 12.38 12.82 12.34 12.77 21,143
03/04/2015 12.549 12.69 12.21 12.38 18,549
03/03/2015 12.6 12.7 12.28 12.49 34,874
03/02/2015 12.81 12.9543 12.52 12.74 43,124
02/27/2015 13.12 13.12 12.6101 12.72 63,270
02/26/2015 13.18 13.18 12.9 13.04 27,124
02/25/2015 12.86 13.2 12.86 12.97 40,802
02/24/2015 13.04 13.14 12.86 12.93 22,707
02/23/2015 13.2 13.2 12.99 13.04 43,160
02/20/2015 12.49 13.27 12.49 13.2 49,586
02/19/2015 12.36 12.5789 11.578 12.43 42,397
02/18/2015 12.32 12.4 11.9 12.36 51,270
02/17/2015 12.82 12.82 12.16 12.28 57,945
02/13/2015 12.1 12.93 12.09 12.77 107,281
02/12/2015 11.8 12.12 11.71 12.09 104,189
02/11/2015 11.75 11.8 11.65 11.76 39,454
02/10/2015 11.8 11.8 11.3501 11.74 42,074
02/09/2015 11.71 11.8 11.18 11.74 62,316
02/06/2015 11.28 12 9.9601 11.71 144,954
02/05/2015 11.15 11.4 10.96 11.17 52,380
02/04/2015 11.09 11.87 11 11.2 136,016
02/03/2015 10.62 11.28 10.62 11.08 112,699
02/02/2015 10.43 10.83 10.36 10.66 77,243
01/30/2015 10.05 10.5 10.05 10.37 91,032
01/29/2015 9.75 10.35 9.5 10.17 44,248
01/28/2015 9.5 9.98 9.08 9.51 33,312
01/27/2015 9.23 9.84 9.23 9.46 9,280
01/26/2015 9.59 9.989 9.32 9.44 20,570
01/23/2015 9.12 9.57 9 9.5 33,066
01/22/2015 8.82 9.28 8.62 9.15 37,780
01/21/2015 8.71 9 8.68 8.88 20,895
01/20/2015 8.96 9.24 8.85 8.91 11,629
01/16/2015 8.62 9.12 8.59 9 36,995
01/15/2015 9.1299 9.1616 8.63 8.66 34,375
01/14/2015 9.3 9.3 8.98 9.18 35,589
01/13/2015 9.15 10 9.15 9.32 37,504
01/12/2015 9.076 9.29 8.85 9.1 23,109
01/09/2015 8.99 9.9999 8.94 9.18 45,621
01/08/2015 8.95 9.09 8.8 9.04 21,592
01/07/2015 8.89 8.99 8.54 8.87 41,584
01/06/2015 9.06 9.1 8.74 8.84 26,250
01/05/2015 9.045 9.05 8.83 8.99 16,096
01/02/2015 9.13 9.18 8.88 8.97 15,893
12/31/2014 9.35 9.72 8.98 9.02 100,611
12/30/2014 9.7 10 8.99 9.36 35,725
12/29/2014 9.97 10.14 9.401 9.65 27,330
12/26/2014 9.93 10.0899 9.88 10.03 33,516
12/24/2014 9.76 9.9299 9.76 9.91 7,976
12/23/2014 9.03 9.8 9.03 9.73 29,194
12/22/2014 9.04 9.22 9.02 9.16 60,088
12/19/2014 9.03 9.2 8.73 9.06 77,459
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
*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?