$58.34 -0.34 (%) Paychex Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAYX historical data

Date Open High Low Close Volume
12/2/201658.5958.9958.2358.341,944,740
12/1/201658.9559.2458.5258.682,409,198
11/30/201659.5159.6858.9558.955,055,400
11/29/201657.9159.6657.8259.464,045,865
11/28/201657.7958.1957.4857.992,080,989
11/25/201658.0458.3657.8657.98726,466
11/23/201657.5358.0857.0958.052,112,665
11/22/201657.3157.7357.0557.503,144,621
11/21/201656.0157.1655.9257.142,889,382
11/18/201655.8556.1755.7855.932,180,443
11/17/201655.8056.1055.4255.923,559,123
11/16/201655.6155.8755.3755.762,065,760
11/15/201656.4556.7455.4755.682,392,432
11/14/201656.8556.9756.2356.304,103,840
11/11/201655.7856.7755.6756.683,782,196
11/10/201655.2456.2454.6256.004,049,257
11/9/201652.9055.2452.7855.184,972,739
11/8/201654.2754.5854.1254.192,265,800
11/7/201654.4954.8454.1354.472,563,815
11/4/201653.4454.0553.4353.651,839,134
11/3/201654.3454.4853.4753.832,489,841
11/2/201654.3854.8054.2754.342,960,214
11/1/201655.3455.5054.1754.272,838,342
10/31/201655.1755.3154.8155.201,611,096
10/28/201654.9255.4254.7555.052,125,248
10/27/201655.6756.0655.1255.252,319,533
10/26/201655.7255.8955.2155.571,805,926
10/25/201656.2256.5055.8055.842,386,059
10/24/201656.2756.5256.0156.171,890,947
10/21/201655.9756.0655.3356.001,861,663
10/20/201656.2856.5655.8856.241,869,220
10/19/201656.2056.4255.9656.321,482,803
10/18/201656.2356.6255.8056.141,794,552
10/17/201656.1156.2155.4355.742,147,302
10/14/201656.4756.7956.2056.201,071,355
10/13/201655.7756.3255.5956.241,500,414
10/12/201656.0556.3755.8956.17993,782
10/11/201656.5956.6255.7556.031,636,491
10/10/201656.6557.0856.5256.671,175,040
10/7/201656.9356.9756.1656.521,724,272
10/6/201656.6856.9056.4056.741,508,592
10/5/201657.2857.3256.2856.802,463,290
10/4/201657.4757.7656.7857.061,791,138
10/3/201657.4857.7857.1157.462,315,694
9/30/201657.4358.1257.2157.872,444,829
9/29/201657.5057.8157.1457.162,488,952
9/28/201658.8859.0057.0157.506,409,353
9/27/201659.7960.3659.7060.272,419,108
9/26/201659.6459.9659.5959.681,535,186
9/23/201660.3360.7059.9159.911,230,700
9/22/201660.0160.4859.9360.372,017,656
9/21/201659.2559.8059.0259.681,561,022
9/20/201658.9659.5258.7759.221,610,475
9/19/201658.5358.9958.4058.611,263,786
9/16/201659.0359.0958.0158.233,858,924
9/15/201658.2359.1157.8159.011,616,790
9/14/201658.4958.7958.2158.381,721,870
9/13/201659.5959.6558.2258.513,114,273
9/12/201659.0060.0158.8059.852,921,755
9/9/201660.5260.6759.2959.293,284,548
9/8/201661.2561.4760.8361.071,366,334
9/7/201661.0861.6260.7861.541,302,824
9/6/201661.2361.2560.7561.241,289,866
9/2/201661.3661.4960.8561.121,072,278
9/1/201660.8061.0360.4860.991,214,529
8/31/201660.6160.8060.4060.671,448,141
8/30/201660.7060.7860.5060.76841,731
8/29/201660.6860.8260.5660.65777,524
8/26/201660.7561.1960.0160.501,633,000
8/25/201660.7260.9860.5060.731,290,354
8/24/201660.6760.7760.5160.69988,604
8/23/201660.6960.8760.4460.651,171,107
8/22/201660.1960.4160.0160.381,092,739
8/19/201659.7460.1759.4560.151,974,883
8/18/201659.4359.8659.3059.831,125,519
8/17/201659.3759.5759.1059.471,735,820
8/16/201659.7659.9759.2959.291,670,065
8/15/201660.0260.2559.9060.101,268,159
8/12/201659.6760.0859.6760.031,493,296
8/11/201659.4959.9359.4159.901,409,789
8/10/201659.4459.5259.1859.51904,648
8/9/201659.1859.6259.1059.451,543,346
8/8/201659.3359.3558.9659.081,389,463
8/5/201659.0259.4258.8559.361,316,611
8/4/201658.4058.7258.2358.641,757,221
8/3/201658.7759.1558.2658.512,057,829
8/2/201659.1759.2658.8458.882,427,828
8/1/201659.2959.5958.9259.261,859,202
7/29/201659.1659.3158.6159.283,474,522
7/28/201659.6859.7258.9359.202,378,199
7/27/201661.0661.2360.1860.253,031,910
7/26/201660.7461.2760.6661.212,135,009
7/25/201660.6060.7660.4660.761,424,464
7/22/201660.6760.9460.2960.741,457,777
7/21/201660.3860.7960.0960.341,802,578
7/20/201660.6260.7260.2860.512,618,674
7/19/201660.8061.0060.4860.701,578,467
7/18/201660.7961.1360.6560.761,699,139
7/15/201661.3861.4160.8260.921,773,101
7/14/201661.5061.5060.9261.121,635,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center