$59.00 -0.20 (%) Paychex Inc - NASDAQ

Jul. 29, 2016 | 01:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAYX historical data

Date Open High Low Close Volume
7/28/201659.6859.7258.9359.202,378,199
7/27/201661.0661.2360.1860.253,031,910
7/26/201660.7461.2760.6661.212,135,009
7/25/201660.6060.7660.4660.761,424,464
7/22/201660.6760.9460.2960.741,457,777
7/21/201660.3860.7960.0960.341,802,578
7/20/201660.6260.7260.2860.512,618,674
7/19/201660.8061.0060.4860.701,578,467
7/18/201660.7961.1360.6560.761,699,139
7/15/201661.3861.4160.8260.921,773,101
7/14/201661.5061.5060.9261.121,635,828
7/13/201661.1661.3260.9261.112,003,636
7/12/201661.4061.6960.9261.012,848,798
7/11/201661.7461.8761.2161.242,719,452
7/8/201661.0761.5060.7361.332,690,326
7/7/201660.9661.2760.4660.593,855,911
7/6/201660.9961.0060.1960.843,998,094
7/5/201659.3060.3059.2660.093,608,560
7/1/201659.1159.6058.5259.444,418,164
6/30/201656.4859.5556.0759.507,536,334
6/29/201655.8456.2755.7256.143,521,774
6/28/201654.5155.5954.3355.533,700,988
6/27/201654.3054.6253.7854.273,696,600
6/24/201653.7855.4853.5754.644,584,428
6/23/201655.6556.3055.6056.291,447,492
6/22/201655.6155.6555.1955.311,344,785
6/21/201655.3855.6555.1955.511,555,476
6/20/201655.1355.6455.1055.261,548,851
6/17/201654.8754.8954.2554.592,229,260
6/16/201654.3755.0154.1254.901,099,661
6/15/201654.6154.9954.3454.521,396,450
6/14/201654.0254.6254.0054.581,588,765
6/13/201654.3054.6354.1754.231,774,869
6/10/201654.3554.9054.2054.561,594,931
6/9/201654.9855.3354.8755.21964,112
6/8/201655.0655.1754.8255.121,479,465
6/7/201654.9655.4454.9255.112,143,972
6/6/201654.7955.2054.7354.922,177,600
6/3/201654.6554.8254.2054.711,870,207
6/2/201654.4254.9554.1854.942,254,450
6/1/201654.1154.4953.9754.461,584,897
5/31/201654.5254.5853.6854.222,442,946
5/27/201654.0754.3353.8554.331,711,963
5/26/201653.5654.0553.4953.972,108,320
5/25/201653.2353.7153.2053.671,959,397
5/24/201652.0453.1351.9553.081,886,613
5/23/201652.0952.1851.7151.731,200,723
5/20/201651.8852.3351.8552.031,573,554
5/19/201651.4251.8051.0951.711,236,801
5/18/201651.4152.0151.2551.731,405,453
5/17/201651.9852.1351.2951.471,442,097
5/16/201651.7152.3951.5152.061,590,558
5/13/201652.1152.3751.6851.711,270,914
5/12/201652.3752.5251.9152.111,891,318
5/11/201652.8452.8452.1052.211,629,217
5/10/201652.2052.9352.0252.891,638,347
5/9/201651.9852.2151.7751.991,316,749
5/6/201651.0651.9151.0651.911,972,946
5/5/201651.9652.0851.1351.192,502,167
5/4/201652.0652.3651.9152.291,369,576
5/3/201652.2852.6552.1152.401,503,512
5/2/201652.2352.6652.1252.601,265,681
4/29/201652.3052.6051.8052.122,286,596
4/28/201652.6453.2952.2952.821,993,524
4/27/201652.6753.2452.5053.121,619,352
4/26/201652.5052.8152.3252.652,261,799
4/25/201652.2752.5752.0452.572,266,287
4/22/201652.2852.6752.0852.271,652,262
4/21/201653.2953.4152.2152.291,979,503
4/20/201653.7853.8253.2953.391,846,981
4/19/201653.5853.6953.2553.562,087,605
4/18/201652.8153.4252.5053.421,106,400
4/15/201652.7952.9752.4952.871,364,710
4/14/201653.1453.2552.8252.931,255,658
4/13/201653.3553.3552.6453.062,192,705
4/12/201652.7653.1252.4753.091,992,267
4/11/201653.2553.5752.6052.681,654,812
4/8/201653.2353.4352.8753.041,206,809
4/7/201653.2153.4652.6752.872,074,175
4/6/201652.6353.6852.6353.642,041,554
4/5/201654.5154.5153.0553.112,165,704
4/4/201654.4254.4553.3053.451,898,266
4/1/201653.3154.2053.1954.172,031,400
3/31/201653.4854.4953.2354.013,154,392
3/30/201653.6053.6552.3253.294,209,325
3/29/201654.0254.5754.0054.492,132,794
3/28/201654.0754.3853.7154.171,799,496
3/24/201653.8054.0953.5653.991,415,321
3/23/201654.0754.2453.8353.951,417,387
3/22/201653.9154.1453.4354.051,350,369
3/21/201653.9454.3153.5754.251,010,933
3/18/201654.4754.4753.7653.992,473,355
3/17/201653.3054.4553.0054.232,179,706
3/16/201652.7853.3852.7653.301,099,852
3/15/201652.6153.2152.4053.131,320,731
3/14/201652.7053.1152.5453.011,309,383
3/11/201652.4853.0652.0052.951,792,962
3/10/201652.2952.7451.4351.871,550,414
3/9/201652.3152.3851.9552.121,434,352
3/8/201651.9052.4851.8552.041,431,905
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center