PAYCHEX $37.80

down -0.04


18/6/2013 04:18 PM  |  NASDAQ : PAYX  |  Industries : Professional, Scientific, and Technical Services / Accounting, Tax Preparation, Bookkeeping, and Payroll Services
Type:

PAYX historical data

Date Open High Low Close Volume
6/17/2013 37.44 38.00 37.36 37.84 22786
6/14/2013 37.07 37.35 36.95 37.14 13910
6/13/2013 36.63 37.21 36.48 37.11 16029
6/12/2013 36.95 37.01 36.56 36.56 18621
6/11/2013 36.89 37.19 36.72 36.74 13924
6/10/2013 37.09 37.26 36.90 37.08 11336
6/7/2013 36.90 37.19 36.70 37.15 12420
6/6/2013 36.14 36.77 36.14 36.72 21422
6/5/2013 37.06 37.11 36.48 36.66 18209
6/4/2013 37.44 37.60 36.92 37.10 18187
6/3/2013 37.49 37.69 37.23 37.38 26163
5/31/2013 37.54 38.00 37.23 37.23 33500
5/30/2013 37.83 38.05 37.57 37.76 18886
5/29/2013 37.96 38.06 37.56 37.83 20337
5/28/2013 38.24 38.66 38.16 38.26 16602
5/24/2013 37.76 37.89 37.59 37.86 17152
5/23/2013 37.69 38.20 37.69 37.95 19014
5/22/2013 38.26 38.55 37.77 37.98 18880
5/21/2013 38.17 38.35 38.06 38.20 14996
5/20/2013 38.33 38.52 38.06 38.18 17481
5/17/2013 38.23 38.54 38.18 38.52 20951
5/16/2013 38.54 38.58 37.90 37.94 27980
5/15/2013 38.14 38.66 38.06 38.65 32290
5/14/2013 37.64 38.21 37.63 38.20 25075
5/13/2013 37.62 37.77 37.47 37.53 12792
5/10/2013 37.52 37.76 37.36 37.74 15099
5/9/2013 37.08 37.59 37.08 37.42 20470
5/8/2013 36.92 37.23 36.92 37.18 13079
5/7/2013 37.09 37.26 37.00 37.08 13398
5/6/2013 37.23 37.32 36.96 37.11 18970
5/3/2013 37.01 37.47 36.64 37.37 27004
5/2/2013 36.51 36.93 36.37 36.90 23026
5/1/2013 36.48 36.63 36.21 36.30 21428
4/30/2013 36.05 36.42 36.02 36.41 21114
4/29/2013 35.99 36.25 35.83 36.13 14190
4/26/2013 36.23 36.31 35.85 35.87 21569
4/25/2013 36.17 36.33 36.06 36.28 18474
4/24/2013 36.14 36.25 35.98 36.04 16651
4/23/2013 35.87 36.07 35.54 36.05 24868
4/22/2013 35.60 35.71 35.10 35.56 17065
4/19/2013 35.17 35.48 35.17 35.40 25326
4/18/2013 35.79 35.83 35.16 35.33 25262
4/17/2013 35.41 35.74 35.24 35.63 36461
4/16/2013 35.50 35.78 35.37 35.66 28188
4/15/2013 35.85 36.15 35.26 35.34 34252
4/12/2013 36.11 36.14 35.81 36.14 18017
4/11/2013 35.78 36.16 35.76 36.09 16164
4/10/2013 35.31 35.84 35.23 35.80 25829
4/9/2013 35.24 35.30 34.88 35.22 26187
4/8/2013 34.87 35.06 34.78 35.06 15299
4/5/2013 35.45 35.45 34.65 34.89 37993
4/4/2013 35.45 35.79 35.42 35.61 18493
4/3/2013 35.89 35.95 35.38 35.46 30643
4/2/2013 35.61 35.90 35.29 35.87 33922
4/1/2013 34.86 35.50 34.85 35.33 37018
3/28/2013 34.83 35.18 34.10 35.06 49636
3/27/2013 34.57 34.98 34.48 34.76 29001
3/26/2013 34.42 34.91 34.42 34.84 23181
3/25/2013 34.49 34.67 34.25 34.35 27694
3/22/2013 34.19 34.44 34.03 34.44 21517
3/21/2013 34.29 34.29 33.99 34.16 27838
3/20/2013 34.11 34.47 33.84 34.39 31602
3/19/2013 33.83 34.02 33.63 33.91 24302
3/18/2013 33.72 34.02 33.65 33.79 16883
3/15/2013 34.13 34.24 33.85 33.99 29715
3/14/2013 34.10 34.26 34.05 34.25 17374
3/13/2013 34.05 34.19 33.83 34.12 18114
3/12/2013 33.99 34.05 33.76 33.89 18067
3/11/2013 34.01 34.11 33.80 33.95 20327
3/8/2013 34.24 34.25 33.84 33.99 19016
3/7/2013 33.84 34.20 33.77 34.06 29135
3/6/2013 34.00 34.09 33.65 33.78 18832
3/5/2013 33.69 33.99 33.60 33.94 22533
3/4/2013 33.14 33.54 33.02 33.52 24126
3/1/2013 32.73 33.40 32.73 33.35 29709
2/28/2013 33.15 33.33 33.06 33.11 32247
2/27/2013 32.96 33.24 32.91 33.17 36283
2/26/2013 33.23 33.44 32.88 32.99 35209
2/25/2013 33.39 33.62 33.00 33.01 30458
2/22/2013 33.13 33.25 32.96 33.12 23939
2/21/2013 33.65 33.66 32.87 33.01 38449
2/20/2013 33.97 34.05 33.69 33.71 20677
2/19/2013 33.95 33.96 33.73 33.93 22934
2/15/2013 33.66 34.00 33.65 33.97 31881
2/14/2013 33.48 33.72 33.36 33.72 19641
2/13/2013 33.20 33.64 33.20 33.53 17213
2/12/2013 33.28 33.49 33.20 33.44 19475
2/11/2013 33.28 33.38 33.11 33.32 18741
2/8/2013 33.34 33.60 33.19 33.32 20471
2/7/2013 33.22 33.37 32.93 33.22 26375
2/6/2013 33.29 33.42 33.03 33.27 39150
2/5/2013 32.97 33.36 32.83 33.35 34342
2/4/2013 32.95 33.14 32.61 32.71 28531
2/1/2013 32.75 33.09 32.72 32.86 43568
1/31/2013 32.35 32.69 32.32 32.65 71892
1/30/2013 32.50 32.56 32.17 32.28 41349
1/29/2013 32.02 32.61 31.95 32.58 38567
1/28/2013 31.91 32.09 31.67 31.95 23740
1/25/2013 31.75 31.87 31.54 31.84 34164
1/24/2013 32.37 32.39 31.73 31.74 51642
Marketplace
Trading Center