Paychex Inc $41.87

down -0.36


29/7/2014 04:00 PM  |  NASDAQ : PAYX  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAYX historical data

Date Open High Low Close Volume
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
5/9/201440.8341.0340.6240.891,665,220
5/8/201440.3240.7940.0340.772,062,800
5/7/201440.8141.0540.2140.452,954,851
5/6/201441.2641.4740.7540.801,937,113
5/5/201441.0941.6840.9141.491,632,264
5/2/201440.6141.7440.6141.401,806,914
5/1/201441.7841.8941.3341.411,453,612
4/30/201440.7741.8140.6941.812,804,480
4/29/201441.0241.0440.7740.891,903,055
4/28/201440.6740.8640.1840.681,890,994
4/25/201440.7240.9240.3740.391,546,778
4/24/201441.2041.2540.8040.921,612,892
4/23/201441.0041.1440.8640.881,525,882
4/22/201440.6841.0940.6740.991,499,972
4/21/201441.1041.2240.7040.841,318,840
4/17/201440.7941.2040.6840.931,589,456
4/16/201441.0841.2340.5740.881,881,403
4/15/201440.2040.7840.0640.682,672,053
4/14/201440.2340.4939.8340.302,021,502
4/11/201440.4840.6239.8039.923,228,259
4/10/201441.3041.6240.6140.633,693,699
4/9/201441.4041.5240.8041.243,022,939
4/8/201441.3041.5541.0441.302,472,157
4/7/201441.2041.4840.7641.343,595,536
4/4/201443.0643.0641.4541.473,184,178
4/3/201443.3043.3042.2742.802,569,932
4/2/201442.2042.8942.1942.813,247,194
4/1/201442.5142.5342.0542.503,335,129
3/31/201442.6242.9142.4642.602,563,687
3/28/201442.5843.0242.2342.561,856,370
3/27/201443.2243.5641.7542.523,501,209
3/26/201442.5142.6841.9141.922,618,918
3/25/201442.6342.7042.0242.471,665,815
3/24/201442.9843.1042.1742.352,115,462
3/21/201443.3743.3742.6142.844,862,048
3/20/201442.4543.1042.3242.922,501,754
3/19/201442.6842.8842.2442.571,677,310
3/18/201442.4142.7942.2642.681,492,950
3/17/201442.2042.4241.9742.241,279,732
3/14/201441.7341.9341.4441.822,033,973
3/13/201442.5342.5341.6441.691,735,954
3/12/201442.0442.4241.9142.401,870,504
3/11/201442.5042.6042.1642.311,032,719
3/10/201442.6142.7542.2642.431,643,753
3/7/201442.0342.9442.0342.642,561,121
Trading Center