$49.28 +0.05 (%) Paychex Inc - NASDAQ

Apr. 27, 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
4/24/201549.5149.5148.5849.231,320,910
4/23/201549.1049.7149.0149.521,105,369
4/22/201549.2549.4348.7949.281,246,949
4/21/201549.7549.8049.0349.061,509,415
4/20/201548.5349.0748.3348.981,397,695
4/17/201548.7248.9948.0048.282,139,123
4/16/201548.8049.1948.6149.041,198,798
4/15/201548.9649.1748.8048.981,102,246
4/14/201548.7449.1848.7348.90929,149
4/13/201549.3849.5849.0149.061,217,724
4/10/201549.6049.6149.2149.281,374,899
4/9/201549.4149.4748.7949.391,141,650
4/8/201549.1349.5548.9249.342,128,888
4/7/201549.1849.4049.1349.141,914,800
4/6/201549.5949.6749.0949.212,222,658
4/2/201549.8149.8149.1149.251,808,790
4/1/201549.2249.5548.6949.502,334,593
3/31/201549.9150.0649.6149.621,798,879
3/30/201549.7250.1349.6750.011,352,506
3/27/201548.8849.6548.7549.552,184,841
3/26/201548.8949.3348.5549.012,489,295
3/25/201550.8150.9549.1849.203,855,582
3/24/201551.3151.5251.1051.302,528,067
3/23/201551.6651.7251.2651.261,717,518
3/20/201551.6051.7051.3151.622,278,262
3/19/201551.3451.5051.0251.241,258,485
3/18/201551.0051.5850.3751.302,413,854
3/17/201550.8251.0450.6651.011,558,503
3/16/201550.2751.0550.0851.011,959,885
3/13/201550.0750.2449.4749.921,816,684
3/12/201549.2550.2849.2050.262,371,648
3/11/201549.0149.1748.8148.992,113,214
3/10/201548.8349.3148.5649.002,671,119
3/9/201548.9649.4048.9349.281,476,707
3/6/201548.9849.2648.0848.952,084,534
3/5/201548.7549.1948.6449.181,766,079
3/4/201549.2049.3148.6848.792,123,815
3/3/201550.0150.4048.8649.334,771,386
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center