Park City Group, Inc. Historical Stock Prices

PCYG 
$11.07
*  
0.22
2.03%
Get PCYG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PCYG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PCYG Pre-Market
 
 
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 01-MAY-2014 TO 01-MAY-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  10.91  11.31  10.63  11.07 46,873
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
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
*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?