$48.94 +1.20 (%) Paychex Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAYX historical data

Date Open High Low Close Volume
2/12/201648.3349.1447.9248.943,150,525
2/11/201646.0948.1446.0847.745,241,877
2/10/201647.2447.7946.8346.972,651,299
2/9/201646.3847.1346.3546.663,261,967
2/8/201646.3346.9445.8346.813,938,992
2/5/201647.9748.1746.7347.043,699,406
2/4/201647.7748.5047.3547.943,019,257
2/3/201648.4848.6747.4048.104,934,364
2/2/201647.7948.3747.3048.356,965,492
2/1/201647.7348.4547.4148.353,464,808
1/29/201646.8247.8646.6647.864,151,826
1/28/201647.1947.1946.2046.432,836,546
1/27/201647.7148.0146.7847.012,579,735
1/26/201647.7348.0147.4347.711,989,075
1/25/201648.0448.1547.3047.412,094,653
1/22/201648.1948.8447.8648.194,049,831
1/21/201646.9447.8146.2447.394,442,889
1/20/201646.8847.2345.7646.654,216,901
1/19/201647.3947.6446.9847.504,061,515
1/15/201646.0746.8146.0646.703,381,690
1/14/201646.6647.6846.4847.322,887,902
1/13/201647.7347.7446.3446.383,974,762
1/12/201647.6647.6746.7947.465,207,055
1/11/201647.6747.9246.9347.425,280,686
1/8/201648.5248.7747.4547.565,430,975
1/7/201648.4449.3647.7748.437,593,833
1/6/201650.8951.1850.6950.782,524,105
1/5/201651.8852.0251.2551.512,923,013
1/4/201652.0052.1151.0351.553,016,018
12/31/201553.4553.7452.6252.891,984,834
12/30/201554.3054.5053.7753.781,346,443
12/29/201554.0054.5453.9354.261,622,235
12/28/201553.5753.8553.3653.791,273,630
12/24/201554.0454.1053.5453.82833,573
12/23/201552.8154.0852.7853.952,244,149
12/22/201552.9953.0051.1152.713,861,553
12/21/201552.8953.0052.1252.603,609,460
12/18/201553.2553.2552.3852.455,866,991
12/17/201554.1254.3053.3553.352,234,955
12/16/201553.5054.1753.2154.062,087,082
12/15/201553.2553.4352.8053.082,550,499
12/14/201552.5053.0052.2852.781,865,034
12/11/201553.4353.4352.0852.252,447,108
12/10/201553.0753.4852.7853.111,697,216
12/9/201553.2453.8352.7852.991,832,635
12/8/201553.2153.6352.9753.481,628,022
12/7/201553.6153.8153.1753.511,295,920
12/4/201552.9053.7752.7453.712,501,414
12/3/201553.9753.9952.5052.653,371,227
12/2/201553.9154.3953.7653.912,699,475
12/1/201554.2454.7853.8954.152,096,837
11/30/201554.1554.4053.9854.252,268,987
11/27/201554.3254.4454.0254.06937,621
11/25/201554.2554.4854.0854.401,379,415
11/24/201554.1154.3353.4754.182,044,099
11/23/201554.4454.5254.0454.311,549,603
11/20/201554.4554.5454.1354.442,333,690
11/19/201553.9554.2153.8054.052,103,863
11/18/201553.3353.9653.0553.932,027,128
11/17/201553.1953.4652.6053.332,205,590
11/16/201552.4153.4052.4153.362,270,528
11/13/201552.8353.1052.2752.362,351,809
11/12/201553.0853.3852.8352.852,004,561
11/11/201553.1253.5953.1153.171,795,410
11/10/201552.7353.1452.6653.111,760,007
11/9/201552.4652.8352.0652.732,085,456
11/6/201552.4152.9752.2452.802,425,036
11/5/201551.8952.7351.7652.542,885,877
11/4/201551.7552.0051.6051.821,537,622
11/3/201551.7051.9751.4751.742,065,227
11/2/201551.7151.9751.5651.911,250,740
10/30/201551.7852.0651.4751.582,248,431
10/29/201551.5751.8151.4451.761,551,665
10/28/201552.1652.3851.6052.242,604,557
10/27/201551.9652.1551.6652.092,272,804
10/26/201551.9452.2151.6552.152,247,789
10/23/201551.9251.9551.4151.792,424,627
10/22/201550.5351.7950.5251.603,620,889
10/21/201550.6750.9450.1750.311,834,809
10/20/201550.2650.7150.0150.411,600,113
10/19/201550.2450.7250.0150.461,932,367
10/16/201549.9350.3449.5650.231,862,410
10/15/201549.0749.8749.0749.871,799,555
10/14/201549.9050.0049.4449.541,479,081
10/13/201550.1150.2049.6349.782,248,746
10/12/201550.1450.4449.9250.311,496,549
10/9/201550.0550.3049.9550.063,197,922
10/8/201549.3850.0649.2949.962,123,238
10/7/201548.8849.4748.7849.472,485,166
10/6/201548.9049.1148.4048.533,371,117
10/5/201548.3948.7747.9048.683,138,693
10/2/201547.3847.8546.3947.776,231,479
10/1/201547.4448.1947.3948.144,031,452
9/30/201546.6047.7146.2347.634,411,144
9/29/201545.6746.0745.5546.012,907,171
9/28/201546.6846.7945.6945.762,615,526
9/25/201546.8147.0946.4046.692,796,918
9/24/201546.0946.5445.7846.341,994,525
9/23/201546.0446.6145.9946.391,501,905
9/22/201546.0346.3945.7146.032,027,301
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center