$43.48 -0.72 (%) Paychex Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201443.5443.9043.3443.482,496,941
9/30/201444.2044.4944.0844.202,017,384
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
7/30/201441.5441.7341.2641.481,671,576
7/29/201442.2742.4141.8641.871,614,314
7/28/201442.4842.4841.9542.231,214,402
7/25/201442.4642.6442.0742.381,493,894
7/24/201442.1742.6642.1042.561,622,628
7/23/201442.1742.2942.0442.061,076,958
7/22/201442.2342.4442.0942.191,040,246
7/21/201442.1142.2041.7042.021,290,668
7/18/201441.7442.1341.5742.111,640,120
7/17/201442.1042.2141.5541.621,676,175
7/16/201442.4642.5942.1542.181,261,828
7/15/201442.3042.4441.9842.342,125,490
7/14/201442.2142.3242.0442.161,346,914
7/11/201441.9942.0541.7341.921,428,476
7/10/201441.8442.1341.4841.921,976,075
7/9/201442.1442.2641.6041.702,464,233
7/8/201441.5942.2441.4041.863,873,069
7/7/201441.5541.5541.1641.431,488,461
7/3/201441.2241.5741.1941.552,261,998
7/2/201441.2541.7840.6641.154,424,831
7/1/201440.7042.5040.5942.134,385,573
6/30/201440.8041.7240.8041.562,256,550
6/27/201441.2341.5141.0241.212,105,694
6/26/201441.3441.4440.9841.261,909,488
6/25/201441.2741.5941.1941.391,596,507
6/24/201441.5141.9941.3741.451,948,394
6/23/201441.6441.6641.2941.581,184,309
6/20/201441.4341.8141.2641.642,857,138
6/19/201441.5941.5941.0441.221,347,677
6/18/201441.1341.4540.9241.411,154,182
6/17/201441.0041.4040.8441.211,844,455
6/16/201440.9541.3340.8441.051,128,759
6/13/201440.9341.1840.8941.101,227,465
6/12/201440.7741.0240.6540.821,220,306
6/11/201441.0741.0740.7640.971,203,883
6/10/201441.2941.3841.0241.131,028,858
6/9/201441.2441.4841.1241.35986,964
6/6/201441.1941.6041.0241.201,926,370
6/5/201440.8141.1140.3741.112,076,850
6/4/201440.3740.8340.2140.831,970,297
6/3/201440.6440.7640.2140.452,414,914
6/2/201441.1541.2740.8340.881,740,327
5/30/201441.5941.6241.0441.113,017,137
5/29/201441.1141.4541.0741.441,126,392
5/28/201441.2041.3140.9041.071,443,153
5/27/201440.8241.1340.7341.121,394,675
5/23/201440.6740.8840.3140.821,523,035
5/22/201440.5240.6440.3640.412,223,669
5/21/201440.8841.0440.5040.521,989,410
5/20/201441.1141.1240.6940.792,331,495
5/19/201440.9241.1040.6941.061,137,997
5/16/201440.4340.9340.2440.851,660,359
5/15/201440.7540.7540.0340.422,182,916
5/14/201441.2841.3940.8440.881,662,340
5/13/201441.3241.5741.2241.351,570,066
5/12/201440.9641.4340.9641.311,505,889
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center