$46.34 +0.04 (%) Paychex Inc - NASDAQ

Dec. 22, 2014 | 09:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAYX historical data

Date Open High Low Close Volume
12/19/201447.2747.6846.1146.306,761,072
12/18/201447.4047.7547.1347.754,181,788
12/17/201446.5747.3146.2047.182,793,981
12/16/201446.7547.2346.3846.432,834,279
12/15/201446.1946.7646.1046.513,649,016
12/12/201446.6146.7846.1046.103,060,253
12/11/201446.8647.4646.7246.872,738,613
12/10/201446.6547.0546.4946.612,465,571
12/9/201446.6946.9546.2546.713,630,196
12/8/201447.4047.4846.9547.112,648,495
12/5/201447.3647.5147.2847.402,813,609
12/4/201447.3047.6347.1947.332,231,523
12/3/201447.4747.4947.2547.382,155,633
12/2/201447.5047.6847.2947.412,831,223
12/1/201447.3947.5347.1147.302,974,504
11/28/201446.7547.7546.7547.412,162,065
11/26/201447.4247.4847.2447.351,788,150
11/25/201447.5047.6647.1947.392,362,092
11/24/201447.5547.5947.3447.431,986,996
11/21/201447.5947.6047.2247.322,772,034
11/20/201447.3647.4847.0647.331,293,193
11/19/201447.4947.5047.0047.362,110,488
11/18/201447.3047.6647.2547.491,931,402
11/17/201447.1647.3547.0847.231,423,849
11/14/201447.5047.5046.9147.231,139,378
11/13/201447.6547.7747.3347.431,898,025
11/12/201447.2147.5447.0547.491,450,416
11/11/201447.4047.5247.0247.281,358,890
11/10/201447.4647.5847.2747.501,721,512
11/7/201447.5347.6547.1347.333,491,562
11/6/201447.7948.2047.5347.573,087,464
11/5/201447.5747.8947.3847.772,679,196
11/4/201447.1647.6247.0247.253,440,190
11/3/201446.8847.3246.8847.062,257,294
10/31/201446.9346.9946.5846.943,234,658
10/30/201445.4746.3345.4446.152,420,857
10/29/201446.0346.2245.5646.001,618,187
10/28/201446.0046.1645.7246.002,542,897
10/27/201445.5145.9445.3445.771,520,989
10/24/201445.2145.5645.0145.491,285,071
10/23/201445.2545.4644.9745.011,930,014
10/22/201444.8845.0644.6644.712,180,174
10/21/201443.9144.7543.6144.682,201,937
10/20/201443.4043.7743.3343.751,756,966
10/17/201443.4243.8743.1043.502,111,832
10/16/201442.5143.2942.3243.092,411,780
10/15/201443.0143.3042.0643.053,774,404
10/14/201443.4243.9743.4243.542,681,533
10/13/201443.6543.9643.2443.282,421,419
10/10/201443.9044.1843.3943.412,162,582
10/9/201444.3344.5943.7243.832,599,486
10/8/201443.8344.4243.6144.342,813,589
10/7/201444.5844.6343.8743.881,948,623
10/6/201444.5044.6844.3044.682,685,250
10/3/201443.7644.4243.6244.322,671,477
10/2/201443.5843.6143.1043.311,976,382
10/1/201443.5443.9043.3443.482,496,941
9/30/201444.2044.4944.0844.202,070,465
9/29/201443.7944.3843.6244.231,988,617
9/26/201443.6544.1543.6144.002,227,330
9/25/201443.9244.1143.4243.682,977,087
9/24/201442.3944.1942.0043.885,503,910
9/23/201442.4442.5942.2442.413,297,660
9/22/201442.8442.9442.3842.482,108,092
9/19/201443.0443.1742.7042.963,348,407
9/18/201442.7042.9942.5442.982,189,745
9/17/201441.8042.5641.7942.552,455,946
9/16/201441.6842.1241.6441.901,859,551
9/15/201441.8642.1241.7942.111,144,662
9/12/201442.1542.1941.6841.971,420,781
9/11/201442.0042.1141.8342.031,215,812
9/10/201441.9842.1041.9142.081,461,496
9/9/201442.3242.4141.9542.041,318,221
9/8/201442.3242.5542.1742.471,757,260
9/5/201442.3342.5242.0742.332,446,828
9/4/201442.2042.5242.1442.341,533,483
9/3/201441.9542.2641.9342.232,237,993
9/2/201441.8241.9941.5941.901,547,940
8/29/201441.9941.9941.4641.651,711,354
8/28/201441.6142.0141.6141.781,001,586
8/27/201441.9541.9841.7841.961,155,402
8/26/201441.9742.1841.9241.98669,538
8/25/201442.1542.2241.8941.91880,412
8/22/201442.1842.1841.8441.93883,503
8/21/201441.7942.1241.7042.091,011,284
8/20/201442.0442.1741.7241.851,495,271
8/19/201442.1142.1841.9442.17907,975
8/18/201441.9642.1541.7942.091,734,689
8/15/201441.9542.0041.2741.551,996,336
8/14/201441.1341.7541.1341.71954,004
8/13/201441.6741.8641.4241.571,927,361
8/12/201441.5941.6541.2641.411,500,439
8/11/201441.5141.7441.4541.591,435,392
8/8/201440.6441.3840.5141.342,104,060
8/7/201440.7340.8940.2740.451,799,195
8/6/201440.4040.7540.2140.671,615,690
8/5/201440.3740.8440.3740.522,574,021
8/4/201440.9741.1340.1040.864,333,893
8/1/201440.9841.2140.8841.022,534,854
7/31/201441.3541.4740.9741.012,050,981
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center