$59.68 -0.23 (%) Paychex Inc - NASDAQ

Sep. 26, 2016 | 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
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
7/13/201661.1661.3260.9261.112,003,636
7/12/201661.4061.6960.9261.012,848,798
7/11/201661.7461.8761.2161.242,719,452
7/8/201661.0761.5060.7361.332,690,326
7/7/201660.9661.2760.4660.593,855,911
7/6/201660.9961.0060.1960.843,998,094
7/5/201659.3060.3059.2660.093,608,560
7/1/201659.1159.6058.5259.444,418,164
6/30/201656.4859.5556.0759.507,536,334
6/29/201655.8456.2755.7256.143,521,774
6/28/201654.5155.5954.3355.533,700,988
6/27/201654.3054.6253.7854.273,696,600
6/24/201653.7855.4853.5754.644,584,428
6/23/201655.6556.3055.6056.291,447,492
6/22/201655.6155.6555.1955.311,344,785
6/21/201655.3855.6555.1955.511,555,476
6/20/201655.1355.6455.1055.261,548,851
6/17/201654.8754.8954.2554.592,229,260
6/16/201654.3755.0154.1254.901,099,661
6/15/201654.6154.9954.3454.521,396,450
6/14/201654.0254.6254.0054.581,588,765
6/13/201654.3054.6354.1754.231,774,869
6/10/201654.3554.9054.2054.561,594,931
6/9/201654.9855.3354.8755.21964,112
6/8/201655.0655.1754.8255.121,479,465
6/7/201654.9655.4454.9255.112,143,972
6/6/201654.7955.2054.7354.922,177,600
6/3/201654.6554.8254.2054.711,870,207
6/2/201654.4254.9554.1854.942,254,450
6/1/201654.1154.4953.9754.461,584,897
5/31/201654.5254.5853.6854.222,442,946
5/27/201654.0754.3353.8554.331,711,963
5/26/201653.5654.0553.4953.972,108,320
5/25/201653.2353.7153.2053.671,959,397
5/24/201652.0453.1351.9553.081,886,613
5/23/201652.0952.1851.7151.731,200,723
5/20/201651.8852.3351.8552.031,573,554
5/19/201651.4251.8051.0951.711,236,801
5/18/201651.4152.0151.2551.731,405,453
5/17/201651.9852.1351.2951.471,442,097
5/16/201651.7152.3951.5152.061,590,558
5/13/201652.1152.3751.6851.711,270,914
5/12/201652.3752.5251.9152.111,891,318
5/11/201652.8452.8452.1052.211,629,217
5/10/201652.2052.9352.0252.891,638,347
5/9/201651.9852.2151.7751.991,316,749
5/6/201651.0651.9151.0651.911,972,946
5/5/201651.9652.0851.1351.192,502,167
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center