$50.40 0.00 (%) Paychex Inc - NASDAQ

Mar. 2, 2015 | 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
3/2/201549.9650.4149.8050.401,342,116
2/27/201550.0050.0249.6849.842,040,010
2/26/201549.9249.9749.6249.941,822,207
2/25/201550.0050.1949.7649.921,744,713
2/24/201549.5349.9749.2349.972,023,285
2/23/201549.6449.6949.3149.531,140,855
2/20/201549.1549.6348.9649.562,147,052
2/19/201548.8949.2348.6649.231,135,927
2/18/201548.8348.9948.6148.961,341,105
2/17/201548.7648.8448.1948.762,100,465
2/13/201548.4648.8448.2748.761,261,101
2/12/201548.2048.4348.0948.411,306,838
2/11/201547.9248.2447.8348.161,088,321
2/10/201547.4948.0047.3847.931,426,123
2/9/201547.6547.8747.2647.441,967,672
2/6/201547.5448.0547.5047.732,277,482
2/5/201547.1747.4946.8147.492,387,842
2/4/201546.8147.2946.8047.072,252,855
2/3/201546.4346.9146.1346.912,921,179
2/2/201545.4446.0244.5245.963,180,818
1/30/201546.1546.2545.2045.263,166,034
1/29/201546.5346.6445.9046.382,919,127
1/28/201547.9548.0646.8146.882,472,182
1/27/201547.7847.9947.2647.671,740,525
1/26/201548.3148.4047.7148.181,531,784
1/23/201547.9748.4847.7948.382,061,125
1/22/201547.5048.0447.0247.961,832,955
1/21/201547.4847.6147.0447.351,799,529
1/20/201547.7947.8047.0647.541,577,905
1/16/201547.0147.3346.8647.302,511,315
1/15/201547.1347.4046.8147.082,277,145
1/14/201546.7347.1746.4047.142,452,526
1/13/201547.5048.0546.7447.082,104,787
1/12/201547.2647.4445.0747.081,992,546
1/9/201547.2447.5546.9347.141,942,104
1/8/201547.1247.6246.8847.561,826,470
1/7/201546.4346.8746.0046.832,262,307
1/6/201546.3146.6345.7545.993,249,074
1/5/201546.4146.9446.0346.324,600,462
1/2/201546.3646.7645.8246.242,003,348
12/31/201446.6346.8846.1646.171,902,196
12/30/201446.7547.2346.6546.861,654,778
12/29/201447.0347.1947.0147.051,010,628
12/26/201447.2847.5347.1647.19812,956
12/24/201447.3947.4447.0547.06660,605
12/23/201447.2547.5947.0947.371,695,093
12/22/201446.5047.0746.2347.033,182,161
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center