$53.67 +0.59 (%) Paychex Inc - NASDAQ

May. 25, 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
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
5/4/201652.0652.3651.9152.291,369,576
5/3/201652.2852.6552.1152.401,503,512
5/2/201652.2352.6652.1252.601,265,681
4/29/201652.3052.6051.8052.122,286,596
4/28/201652.6453.2952.2952.821,993,524
4/27/201652.6753.2452.5053.121,619,352
4/26/201652.5052.8152.3252.652,261,799
4/25/201652.2752.5752.0452.572,266,287
4/22/201652.2852.6752.0852.271,652,262
4/21/201653.2953.4152.2152.291,979,503
4/20/201653.7853.8253.2953.391,846,981
4/19/201653.5853.6953.2553.562,087,605
4/18/201652.8153.4252.5053.421,106,400
4/15/201652.7952.9752.4952.871,364,710
4/14/201653.1453.2552.8252.931,255,658
4/13/201653.3553.3552.6453.062,192,705
4/12/201652.7653.1252.4753.091,992,267
4/11/201653.2553.5752.6052.681,654,812
4/8/201653.2353.4352.8753.041,206,809
4/7/201653.2153.4652.6752.872,074,175
4/6/201652.6353.6852.6353.642,041,554
4/5/201654.5154.5153.0553.112,165,704
4/4/201654.4254.4553.3053.451,898,266
4/1/201653.3154.2053.1954.172,031,400
3/31/201653.4854.4953.2354.013,154,392
3/30/201653.6053.6552.3253.294,209,325
3/29/201654.0254.5754.0054.492,132,794
3/28/201654.0754.3853.7154.171,799,496
3/24/201653.8054.0953.5653.991,415,321
3/23/201654.0754.2453.8353.951,417,387
3/22/201653.9154.1453.4354.051,350,369
3/21/201653.9454.3153.5754.251,010,933
3/18/201654.4754.4753.7653.992,473,355
3/17/201653.3054.4553.0054.232,179,706
3/16/201652.7853.3852.7653.301,099,852
3/15/201652.6153.2152.4053.131,320,731
3/14/201652.7053.1152.5453.011,309,383
3/11/201652.4853.0652.0052.951,792,962
3/10/201652.2952.7451.4351.871,550,414
3/9/201652.3152.3851.9552.121,434,352
3/8/201651.9052.4851.8552.041,431,905
3/7/201652.2552.8152.0052.591,712,803
3/4/201652.5352.8052.0252.581,557,775
3/3/201652.1552.4851.8252.452,068,060
3/2/201652.4152.4751.9352.212,313,492
3/1/201651.9052.6151.6652.611,975,768
2/29/201651.6452.0851.3751.392,119,236
2/26/201652.4952.5051.5651.681,668,088
2/25/201651.7052.1651.3952.141,412,976
2/24/201651.0051.6750.6651.631,601,261
2/23/201651.5252.0651.3651.421,722,158
2/22/201651.5651.9451.3551.922,608,214
2/19/201650.6751.3050.4551.252,383,471
2/18/201650.3651.0250.2550.852,522,757
2/17/201650.0550.7550.0550.612,492,616
2/16/201648.6350.0748.6349.992,847,217
2/12/201648.3349.1447.9248.943,150,525
2/11/201646.0948.1446.0847.745,241,877
2/10/201647.2447.7946.8346.972,651,299
2/9/201646.3847.1346.3546.663,261,967
2/8/201646.3346.9445.8346.813,938,992
2/5/201647.9748.1746.7347.043,699,406
2/4/201647.7748.5047.3547.943,019,257
2/3/201648.4848.6747.4048.104,934,364
2/2/201647.7948.3747.3048.356,965,492
2/1/201647.7348.4547.4148.353,464,808
1/29/201646.8247.8646.6647.864,151,826
1/28/201647.1947.1946.2046.432,836,546
1/27/201647.7148.0146.7847.012,579,735
1/26/201647.7348.0147.4347.711,989,075
1/25/201648.0448.1547.3047.412,094,653
1/22/201648.1948.8447.8648.194,049,831
1/21/201646.9447.8146.2447.394,442,889
1/20/201646.8847.2345.7646.654,216,901
1/19/201647.3947.6446.9847.504,061,515
1/15/201646.0746.8146.0646.703,381,690
1/14/201646.6647.6846.4847.322,887,902
1/13/201647.7347.7446.3446.383,974,762
1/12/201647.6647.6746.7947.465,207,055
1/11/201647.6747.9246.9347.425,280,686
1/8/201648.5248.7747.4547.565,430,975
1/7/201648.4449.3647.7748.437,593,833
1/6/201650.8951.1850.6950.782,524,105
1/5/201651.8852.0251.2551.512,923,013
1/4/201652.0052.1151.0351.553,016,018
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center