Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paychex (NQ: PAYX )

120.10 +1.65 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.04 24.33 23.90 24.16 3,886,213 +0.40(+1.67%)
Oct 30, 2003 23.80 24.08 23.59 23.77 2,185,812 -0.03(-0.13%)
Oct 29, 2003 23.75 23.96 23.59 23.80 2,605,720 +0.14(+0.58%)
Oct 28, 2003 23.35 23.72 23.04 23.66 3,937,336 +0.43(+1.87%)
Oct 27, 2003 23.39 23.47 22.97 23.23 3,250,923 -0.10(-0.43%)
Oct 24, 2003 23.09 23.38 22.78 23.32 3,274,278 +0.06(+0.27%)
Oct 23, 2003 23.08 23.42 22.94 23.26 3,937,896 +0.29(+1.24%)
Oct 22, 2003 22.99 23.10 22.77 22.98 3,666,650 -0.20(-0.88%)
Oct 21, 2003 23.18 23.31 23.02 23.18 2,568,635 -0.02(-0.11%)
Oct 20, 2003 22.98 23.28 22.97 23.21 3,040,425 +0.11(+0.48%)
Oct 17, 2003 23.23 23.31 22.88 23.10 4,701,991 +0.02(+0.11%)
Oct 16, 2003 23.47 23.21 22.82 23.07 5,474,576 -0.40(-1.69%)
Oct 15, 2003 23.58 23.59 23.32 23.47 3,922,259 -0.03(-0.13%)
Oct 14, 2003 23.13 23.54 23.05 23.50 2,900,635 +0.32(+1.37%)
Oct 13, 2003 23.10 23.33 22.97 23.18 2,215,294 +0.12(+0.51%)
Oct 10, 2003 22.83 23.08 22.80 23.06 3,379,510 +0.30(+1.34%)
Oct 09, 2003 22.90 22.97 22.56 22.76 4,591,359 +0.17(+0.74%)
Oct 08, 2003 22.92 22.93 22.45 22.59 2,931,201 -0.33(-1.43%)
Oct 07, 2003 22.34 22.95 22.26 22.92 4,237,484 +0.48(+2.16%)
Oct 06, 2003 22.25 22.54 22.13 22.44 2,373,853 +0.25(+1.15%)
Oct 03, 2003 22.06 22.47 21.89 22.18 5,386,992 +0.60(+2.79%)
Oct 02, 2003 21.41 21.64 21.14 21.58 3,525,401 +0.13(+0.61%)
Oct 01, 2003 21.06 21.46 20.70 21.45 4,255,666 +0.28(+1.32%)
Sep 30, 2003 21.26 21.51 20.83 21.17 5,632,286 -0.29(-1.36%)
Sep 29, 2003 21.45 21.62 21.20 21.46 2,815,760 +0.21(+0.99%)
Sep 26, 2003 21.17 21.55 21.05 21.25 2,936,018 -0.08(-0.38%)
Sep 25, 2003 21.12 21.67 21.07 21.33 3,801,716 +0.11(+0.50%)
Sep 24, 2003 21.47 21.97 21.10 21.23 5,993,746 -0.25(-1.16%)
Sep 23, 2003 21.52 21.61 21.05 21.47 3,289,506 +0.11(+0.52%)
Sep 22, 2003 21.53 21.72 21.24 21.36 2,387,546 -0.36(-1.66%)
Sep 19, 2003 22.01 22.05 21.42 21.72 3,442,761 -0.10(-0.46%)
Sep 18, 2003 21.44 21.98 21.36 21.82 4,068,263 +0.53(+2.48%)
Sep 17, 2003 21.68 21.82 21.26 21.29 3,579,623 -0.34(-1.55%)
Sep 16, 2003 21.41 21.70 21.30 21.63 3,761,065 +0.25(+1.16%)
Sep 15, 2003 21.60 21.70 21.23 21.38 3,729,146 -0.26(-1.21%)
Sep 12, 2003 21.43 21.75 21.12 21.64 3,080,991 +0.21(+0.99%)
Sep 11, 2003 21.72 21.73 21.33 21.43 4,186,914 -0.20(-0.95%)
Sep 10, 2003 22.15 22.21 21.51 21.64 3,269,285 -0.58(-2.63%)
Sep 09, 2003 22.10 22.36 21.89 22.22 3,814,676 -0.04(-0.20%)
Sep 08, 2003 21.95 22.46 21.92 22.26 4,575,743 -0.04(-0.17%)
Sep 05, 2003 22.86 22.86 22.02 22.30 5,783,141 -0.53(-2.34%)
Sep 04, 2003 22.72 23.00 22.65 22.83 5,150,932 +0.06(+0.25%)
Sep 03, 2003 23.18 23.28 22.65 22.78 4,304,980 -0.29(-1.26%)
Sep 02, 2003 22.53 23.13 22.35 23.07 5,973,529 +0.70(+3.11%)
Aug 29, 2003 22.29 22.46 22.18 22.38 2,350,528 +0.04(+0.17%)
Aug 28, 2003 22.05 22.48 21.76 22.34 2,855,651 +0.29(+1.30%)
Aug 27, 2003 22.04 22.21 21.88 22.05 2,943,436 -0.09(-0.42%)
Aug 26, 2003 22.24 22.34 21.58 22.15 4,791,580 -0.22(-0.97%)
Aug 25, 2003 22.07 22.36 21.81 22.36 3,052,320 +0.14(+0.64%)
Aug 22, 2003 22.91 23.01 22.03 22.22 3,828,206 -0.46(-2.03%)
Aug 21, 2003 22.29 22.69 21.98 22.68 4,979,551 +0.65(+2.96%)
Aug 20, 2003 22.19 22.23 21.85 22.03 2,905,584 -0.25(-1.11%)
Aug 19, 2003 22.29 22.35 21.83 22.28 3,686,945 +0.06(+0.25%)
Aug 18, 2003 22.07 22.31 21.88 22.22 3,197,608 +0.24(+1.07%)
Aug 15, 2003 21.72 22.20 21.38 21.98 1,963,149 +0.27(+1.26%)
Aug 14, 2003 21.24 21.83 21.24 21.71 4,039,855 +0.43(+2.04%)
Aug 13, 2003 21.05 21.45 20.87 21.28 3,965,278 +0.12(+0.56%)
Aug 12, 2003 21.16 21.21 20.67 21.16 3,431,646 +0.05(+0.24%)
Aug 11, 2003 20.60 21.18 20.43 21.11 4,840,062 +0.52(+2.50%)
Aug 08, 2003 20.38 20.74 20.30 20.59 3,931,937 +0.22(+1.10%)
Aug 07, 2003 19.84 20.58 19.79 20.37 6,375,404 +0.54(+2.72%)
Aug 06, 2003 19.57 20.36 19.26 19.83 6,010,575 +0.12(+0.63%)
Aug 05, 2003 20.15 20.30 19.57 19.71 3,240,936 -0.45(-2.22%)
Aug 04, 2003 19.81 20.38 19.53 20.15 4,255,048 +0.18(+0.90%)
Aug 01, 2003 20.20 20.27 19.67 19.97 4,717,970 -0.14(-0.71%)
Jul 31, 2003 19.66 20.90 19.41 20.12 9,574,140 +0.78(+4.01%)
Jul 30, 2003 19.61 19.61 18.99 19.34 3,600,772 -0.09(-0.45%)
Jul 29, 2003 19.44 19.56 18.94 19.43 4,529,354 -0.16(-0.82%)
Jul 28, 2003 19.13 19.75 18.94 19.59 5,634,954 +0.50(+2.64%)
Jul 25, 2003 18.73 19.17 18.53 19.08 3,408,774 +0.52(+2.78%)
Jul 24, 2003 18.74 19.25 18.45 18.57 6,043,434 +0.13(+0.71%)
Jul 23, 2003 18.60 18.61 17.97 18.44 2,995,462 +0.00(+0.00%)
Jul 22, 2003 18.28 18.62 17.95 18.44 3,786,005 +0.43(+2.41%)
Jul 21, 2003 18.37 18.38 17.81 18.00 3,633,631 -0.29(-1.56%)
Jul 18, 2003 18.31 18.41 18.00 18.29 2,827,302 +0.09(+0.51%)
Jul 17, 2003 18.74 18.77 18.16 18.20 3,643,456 -0.46(-2.46%)
Jul 16, 2003 18.91 18.91 18.34 18.66 2,956,643 -0.09(-0.50%)
Jul 15, 2003 18.92 18.95 18.57 18.75 3,408,129 +0.14(+0.73%)
Jul 14, 2003 18.79 19.18 18.60 18.61 3,788,421 -0.16(-0.83%)
Jul 11, 2003 18.39 19.07 18.38 18.77 3,614,411 +0.42(+2.30%)
Jul 10, 2003 18.54 18.63 18.23 18.35 3,374,626 -0.34(-1.79%)
Jul 09, 2003 18.54 18.78 18.36 18.68 3,479,162 +0.08(+0.43%)
Jul 08, 2003 18.31 18.72 18.28 18.60 3,879,105 +0.27(+1.49%)
Jul 07, 2003 18.00 18.47 17.85 18.33 4,909,485 +0.42(+2.36%)
Jul 03, 2003 18.03 18.24 17.71 17.91 2,745,156 -0.19(-1.06%)
Jul 02, 2003 18.28 18.28 18.00 18.10 4,773,379 -0.07(-0.38%)
Jul 01, 2003 18.12 18.41 17.65 18.17 6,065,984 -0.08(-0.44%)
Jun 30, 2003 18.30 18.34 18.10 18.25 3,637,657 +0.07(+0.38%)
Jun 27, 2003 18.72 18.70 18.05 18.18 5,555,314 -0.54(-2.89%)
Jun 26, 2003 18.41 18.77 18.07 18.72 6,701,253 +0.46(+2.52%)
Jun 25, 2003 18.48 18.69 18.10 18.26 9,973,438 -0.63(-3.35%)
Jun 24, 2003 18.53 19.05 18.50 18.89 6,186,627 +0.47(+2.56%)
Jun 23, 2003 18.66 18.81 18.29 18.42 3,501,873 -0.30(-1.59%)
Jun 20, 2003 19.25 19.41 18.67 18.72 5,159,952 -0.19(-0.99%)
Jun 19, 2003 19.28 19.28 18.69 18.90 4,308,685 -0.50(-2.59%)
Jun 18, 2003 19.03 19.45 18.89 19.41 3,323,888 +0.27(+1.43%)
Jun 17, 2003 19.18 19.35 18.95 19.13 3,819,025 -0.02(-0.13%)
Jun 16, 2003 18.38 19.17 18.36 19.16 3,884,742 +0.87(+4.75%)
Jun 13, 2003 18.88 19.00 18.16 18.29 2,959,865 -0.48(-2.58%)
Jun 12, 2003 18.78 19.21 18.48 18.77 3,590,946 +0.09(+0.50%)
Jun 11, 2003 18.93 18.94 18.31 18.68 3,725,925 -0.24(-1.24%)
Jun 10, 2003 18.90 18.97 18.64 18.92 2,185,429 +0.14(+0.72%)
Jun 09, 2003 18.97 19.02 18.57 18.78 4,002,969 -0.35(-1.85%)
Jun 06, 2003 18.63 19.41 18.58 19.13 6,533,899 +0.57(+3.08%)
Jun 05, 2003 18.69 18.76 18.22 18.56 5,146,261 -0.29(-1.55%)
Jun 04, 2003 18.75 19.04 18.48 18.85 7,411,099 +0.11(+0.56%)
Jun 03, 2003 19.06 19.06 18.63 18.75 3,980,741 -0.32(-1.66%)
Jun 02, 2003 19.05 19.46 18.87 19.07 4,972,947 +0.12(+0.62%)
May 30, 2003 18.83 19.32 18.51 18.95 4,032,929 +0.27(+1.43%)
May 29, 2003 18.76 19.03 18.67 18.68 4,762,587 +0.02(+0.10%)
May 28, 2003 18.45 18.95 18.38 18.66 3,829,333 +0.21(+1.14%)
May 27, 2003 18.01 18.69 18.00 18.45 5,494,338 +0.42(+2.31%)
May 23, 2003 18.01 18.30 17.99 18.04 2,757,880 -0.02(-0.10%)
May 22, 2003 17.95 18.31 17.87 18.05 3,004,965 +0.07(+0.41%)
May 21, 2003 17.85 18.28 17.85 17.98 4,627,125 -0.11(-0.62%)
May 20, 2003 17.86 18.39 17.84 18.09 4,893,055 +0.29(+1.60%)
May 19, 2003 18.31 18.47 17.80 17.81 5,587,438 -0.53(-2.91%)
May 16, 2003 18.79 18.90 18.26 18.34 5,426,849 -0.43(-2.31%)
May 15, 2003 18.90 18.99 18.77 18.77 4,646,615 +0.06(+0.30%)
May 14, 2003 18.99 19.21 18.67 18.72 3,859,615 -0.37(-1.92%)
May 13, 2003 19.03 19.21 18.91 19.08 4,687,527 -0.04(-0.19%)
May 12, 2003 19.10 19.21 18.89 19.12 4,537,569 +0.04(+0.19%)
May 09, 2003 19.16 19.18 18.89 19.08 4,909,163 -0.05(-0.26%)
May 08, 2003 19.34 19.36 19.10 19.13 5,542,660 -0.32(-1.66%)
May 07, 2003 19.58 19.74 19.38 19.46 3,414,572 -0.32(-1.63%)
May 06, 2003 19.49 19.98 19.42 19.78 5,414,446 +0.25(+1.30%)
May 05, 2003 19.64 19.83 19.39 19.53 4,376,174 -0.01(-0.03%)
May 02, 2003 19.10 19.68 18.93 19.53 2,987,569 +0.37(+1.91%)
May 01, 2003 19.18 19.31 18.74 19.17 3,569,041 -0.17(-0.90%)
Apr 30, 2003 19.07 19.38 18.95 19.34 5,493,533 +0.14(+0.74%)
Apr 29, 2003 19.26 19.33 18.81 19.20 3,656,181 +0.04(+0.19%)
Apr 28, 2003 18.33 19.27 18.31 19.16 4,180,954 +0.87(+4.75%)
Apr 25, 2003 19.01 19.03 18.10 18.29 5,552,324 -0.79(-4.13%)
Apr 24, 2003 19.23 19.35 18.85 19.08 3,741,066 -0.26(-1.35%)
Apr 23, 2003 19.02 19.67 18.75 19.34 4,720,708 +0.26(+1.37%)
Apr 22, 2003 18.67 19.09 18.16 19.08 4,153,733 +0.66(+3.61%)
Apr 21, 2003 18.45 18.66 18.17 18.41 2,978,710 -0.33(-1.76%)
Apr 17, 2003 17.77 18.84 17.76 18.74 4,512,441 +0.78(+4.32%)
Apr 16, 2003 18.46 18.47 17.88 17.97 3,570,490 -0.25(-1.40%)
Apr 15, 2003 18.04 18.43 18.00 18.22 3,713,361 +0.12(+0.65%)
Apr 14, 2003 17.65 18.16 17.59 18.10 3,174,252 +0.47(+2.68%)
Apr 11, 2003 17.74 18.05 17.33 17.63 3,612,852 -0.04(-0.25%)
Apr 10, 2003 17.38 17.71 17.36 17.68 3,344,828 +0.31(+1.79%)
Apr 09, 2003 17.74 18.05 17.33 17.36 4,454,133 -0.38(-2.13%)
Apr 08, 2003 17.77 18.00 17.69 17.74 2,919,436 +0.00(+0.00%)
Apr 07, 2003 18.13 18.43 17.69 17.74 4,073,680 +0.13(+0.74%)
Apr 04, 2003 17.85 17.92 17.38 17.61 2,551,063 -0.07(-0.42%)
Apr 03, 2003 17.99 17.99 17.57 17.69 3,384,129 -0.22(-1.25%)
Apr 02, 2003 17.50 18.22 17.48 17.91 7,334,590 +0.55(+3.15%)
Apr 01, 2003 17.08 17.54 16.77 17.36 5,467,439 +0.31(+1.82%)
Mar 31, 2003 16.95 17.20 16.60 17.05 5,218,083 -0.07(-0.44%)
Mar 28, 2003 17.28 17.42 17.01 17.13 2,524,398 -0.29(-1.67%)
Mar 27, 2003 17.60 17.73 17.14 17.42 5,421,028 -0.25(-1.44%)
Mar 26, 2003 17.66 17.93 17.60 17.68 4,009,891 -0.05(-0.28%)
Mar 25, 2003 17.59 17.92 17.41 17.73 3,716,225 +0.24(+1.39%)
Mar 24, 2003 17.63 17.93 17.38 17.48 5,447,909 -0.78(-4.28%)
Mar 21, 2003 17.51 18.90 17.23 18.27 11,636,853 +1.24(+7.29%)
Mar 20, 2003 16.64 17.37 16.45 17.02 5,039,063 +0.26(+1.56%)
Mar 19, 2003 16.56 16.92 16.46 16.76 4,452,328 +0.25(+1.54%)
Mar 18, 2003 16.26 16.53 16.13 16.51 4,866,427 +0.09(+0.57%)
Mar 17, 2003 15.77 16.42 15.45 16.41 7,600,705 +0.82(+5.25%)
Mar 14, 2003 15.65 15.92 15.40 15.60 7,605,008 -0.16(-0.99%)
Mar 13, 2003 15.64 15.77 14.75 15.75 10,646,882 +0.21(+1.36%)
Mar 12, 2003 15.20 15.63 15.15 15.54 4,725,221 +0.22(+1.46%)
Mar 11, 2003 15.68 15.68 15.02 15.32 6,909,198 -0.20(-1.32%)
Mar 10, 2003 16.24 16.29 15.40 15.52 4,376,174 -0.81(-4.98%)
Mar 07, 2003 16.17 16.41 15.92 16.33 3,889,736 -0.02(-0.15%)
Mar 06, 2003 16.41 16.41 16.20 16.36 3,356,264 -0.11(-0.68%)
Mar 05, 2003 16.30 16.55 16.23 16.47 3,886,192 +0.20(+1.26%)
Mar 04, 2003 16.41 16.48 16.21 16.27 4,899,176 -0.05(-0.30%)
Mar 03, 2003 16.34 16.50 16.17 16.32 5,448,755 +0.02(+0.15%)
Feb 28, 2003 15.71 16.37 15.52 16.29 6,156,024 +0.58(+3.72%)
Feb 27, 2003 15.29 15.80 15.27 15.71 3,466,276 +0.24(+1.57%)
Feb 26, 2003 15.65 15.68 15.34 15.47 3,566,141 -0.26(-1.66%)
Feb 25, 2003 15.66 15.77 15.21 15.73 4,226,538 -0.16(-0.98%)
Feb 24, 2003 15.99 16.09 15.74 15.88 4,044,848 -0.17(-1.04%)
Feb 21, 2003 15.76 16.21 15.58 16.05 4,085,116 +0.42(+2.70%)
Feb 20, 2003 15.94 16.13 15.61 15.63 2,931,516 -0.30(-1.91%)
Feb 19, 2003 15.93 16.12 15.72 15.93 3,335,163 -0.08(-0.50%)
Feb 18, 2003 15.78 16.08 15.70 16.01 3,958,836 +0.28(+1.78%)
Feb 14, 2003 15.20 15.74 15.11 15.73 3,470,625 +0.61(+4.07%)
Feb 13, 2003 15.42 15.43 14.79 15.12 4,615,850 -0.21(-1.38%)
Feb 12, 2003 15.51 15.78 15.25 15.33 3,869,602 -0.20(-1.28%)
Feb 11, 2003 15.87 15.96 15.38 15.53 4,129,411 -0.25(-1.57%)
Feb 10, 2003 15.75 15.94 15.46 15.78 4,368,443 +0.05(+0.32%)
Feb 07, 2003 15.66 15.99 15.55 15.73 5,016,276 +0.27(+1.77%)
Feb 06, 2003 15.47 15.81 15.17 15.45 3,498,008 -0.10(-0.64%)
Feb 05, 2003 15.73 16.02 15.44 15.55 4,460,737 -0.09(-0.60%)
Feb 04, 2003 15.77 15.83 15.48 15.65 4,360,550 -0.30(-1.91%)
Feb 03, 2003 15.71 16.11 15.63 15.95 4,626,481 +0.32(+2.03%)
Jan 31, 2003 15.24 16.01 15.24 15.63 5,328,434 +0.26(+1.70%)
Jan 30, 2003 16.01 16.04 15.21 15.37 5,331,199 -0.64(-3.99%)
Jan 29, 2003 15.70 16.05 15.08 16.01 5,136,113 +0.20(+1.26%)
Jan 28, 2003 15.43 16.07 15.37 15.81 5,266,099 +0.49(+3.20%)
Jan 27, 2003 15.33 15.98 15.27 15.32 3,922,272 -0.28(-1.79%)
Jan 24, 2003 15.87 15.91 15.09 15.60 4,812,036 -0.25(-1.61%)
Jan 23, 2003 15.89 16.03 15.60 15.86 4,242,162 +0.15(+0.95%)
Jan 22, 2003 16.06 16.09 15.59 15.71 4,550,132 -0.30(-1.86%)
Jan 21, 2003 16.48 16.81 16.01 16.01 3,709,335 -0.35(-2.13%)
Jan 17, 2003 16.89 17.03 16.30 16.35 4,310,134 -0.75(-4.39%)
Jan 16, 2003 17.09 17.23 16.89 17.10 4,091,559 +0.01(+0.07%)
Jan 15, 2003 17.16 17.25 16.79 17.09 5,242,582 -0.39(-2.24%)
Jan 14, 2003 17.40 17.69 17.32 17.48 3,516,853 -0.01(-0.07%)
Jan 13, 2003 18.08 18.08 17.30 17.50 4,485,381 -0.43(-2.39%)
Jan 10, 2003 17.81 18.18 17.51 17.92 3,864,286 -0.12(-0.65%)
Jan 09, 2003 17.77 18.16 17.76 18.04 3,999,587 +0.37(+2.07%)
Jan 08, 2003 18.19 18.31 17.50 17.68 4,614,400 -0.61(-3.33%)
Jan 07, 2003 18.50 18.52 17.74 18.28 5,149,644 -0.33(-1.77%)
Jan 06, 2003 18.05 18.68 17.97 18.61 5,491,439 +0.59(+3.27%)
Jan 03, 2003 17.83 18.09 17.69 18.02 2,921,047 +0.07(+0.38%)
Jan 02, 2003 17.39 18.01 17.19 17.95 3,904,232 +0.63(+3.66%)
Dec 31, 2002 17.26 17.43 17.00 17.32 2,983,704 +0.05(+0.29%)
Dec 30, 2002 17.04 17.34 16.84 17.27 2,684,431 +0.29(+1.68%)
Dec 27, 2002 17.28 17.35 16.96 16.99 2,524,970 -0.36(-2.08%)
Dec 26, 2002 17.43 17.94 17.30 17.35 3,002,066 -0.05(-0.29%)
Dec 24, 2002 17.41 17.54 17.36 17.40 2,503,869 -0.18(-1.02%)
Dec 23, 2002 16.79 17.64 16.58 17.58 5,208,757 +0.34(+1.94%)
Dec 20, 2002 16.79 17.51 16.58 17.24 8,200,837 +0.76(+4.59%)
Dec 19, 2002 16.47 16.79 16.02 16.48 5,384,487 +0.19(+1.18%)
Dec 18, 2002 16.86 16.91 15.99 16.29 4,045,815 -0.42(-2.49%)
Dec 17, 2002 16.70 16.87 16.52 16.71 3,728,824 -0.15(-0.88%)
Dec 16, 2002 16.30 16.89 16.30 16.86 5,448,272 +0.45(+2.76%)
Dec 13, 2002 16.81 16.88 16.32 16.40 3,917,118 -0.58(-3.40%)
Dec 12, 2002 17.17 17.21 16.74 16.98 2,162,235 -0.09(-0.55%)
Dec 11, 2002 16.93 17.14 16.71 17.07 3,118,682 +0.02(+0.11%)
Dec 10, 2002 16.97 17.25 16.76 17.05 4,169,679 +0.16(+0.92%)
Dec 09, 2002 17.40 17.42 16.82 16.90 3,024,294 -0.61(-3.48%)
Dec 06, 2002 16.97 17.63 16.79 17.51 4,349,919 +0.16(+0.89%)
Dec 05, 2002 18.14 18.14 16.99 17.35 5,857,395 -0.66(-3.69%)
Dec 04, 2002 17.67 18.20 17.67 18.02 4,556,897 +0.20(+1.12%)
Dec 03, 2002 18.31 18.35 17.58 17.82 4,163,236 -0.50(-2.74%)
Dec 02, 2002 18.39 18.59 18.13 18.32 5,667,813 +0.19(+1.06%)
Nov 29, 2002 18.40 18.46 18.05 18.13 2,188,328 -0.13(-0.71%)
Nov 27, 2002 17.46 18.53 17.46 18.26 5,599,680 +0.88(+5.07%)
Nov 26, 2002 17.79 17.99 17.27 17.38 4,442,858 -0.47(-2.61%)
Nov 25, 2002 18.15 18.16 17.63 17.84 4,797,700 -0.25(-1.37%)
Nov 22, 2002 17.88 18.12 17.57 18.09 4,507,126 +0.23(+1.29%)
Nov 21, 2002 17.51 17.88 17.26 17.86 6,485,094 +0.43(+2.46%)
Nov 20, 2002 16.95 17.46 16.77 17.43 5,259,656 +0.50(+2.97%)
Nov 19, 2002 16.88 17.39 16.73 16.93 4,828,626 -0.17(-0.98%)
Nov 18, 2002 17.40 17.53 17.07 17.10 3,964,795 -0.26(-1.50%)
Nov 15, 2002 17.06 17.42 16.94 17.36 3,648,610 +0.11(+0.61%)
Nov 14, 2002 16.61 17.41 16.60 17.25 5,545,881 +0.93(+5.71%)
Nov 13, 2002 16.11 16.53 15.65 16.32 5,073,456 +0.16(+0.96%)
Nov 12, 2002 15.99 16.53 15.68 16.17 4,144,874 +0.27(+1.72%)
Nov 11, 2002 16.39 16.54 15.83 15.89 3,854,139 -0.51(-3.10%)
Nov 08, 2002 16.67 16.93 16.20 16.40 4,039,050 -0.19(-1.12%)
Nov 07, 2002 16.41 16.92 16.38 16.59 5,753,182 -0.64(-3.71%)
Nov 06, 2002 17.69 17.69 16.89 17.23 6,005,904 -0.25(-1.42%)
Nov 05, 2002 16.86 17.52 16.85 17.48 5,313,132 -0.29(-1.64%)
Nov 04, 2002 18.25 18.59 17.59 17.77 5,251,924 -0.23(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.