Indicators

Paychex (NQ: PAYX )

124.92 -0.73 (-0.58%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.79	16.85	16.43	16.84	5,513,603	+0.10(+0.63%)
May 28, 2009	16.72	16.86	16.37	16.73	4,320,039	+0.15(+0.89%)
May 27, 2009	16.88	16.97	16.55	16.58	5,734,223	-0.34(-2.04%)
May 26, 2009	16.17	16.97	16.16	16.93	5,953,893	+0.54(+3.27%)
May 22, 2009	16.40	16.63	16.32	16.39	3,921,682	+0.04(+0.23%)
May 21, 2009	16.54	16.67	16.16	16.36	6,694,654	-0.46(-2.75%)
May 20, 2009	17.00	17.14	16.80	16.82	3,610,011	-0.01(-0.07%)
May 19, 2009	17.00	17.00	16.68	16.83	3,322,477	-0.17(-0.98%)
May 18, 2009	16.63	17.00	16.47	17.00	4,514,461	+0.54(+3.29%)
May 15, 2009	16.45	16.65	16.32	16.45	4,196,929	-0.02(-0.15%)
May 14, 2009	16.55	16.66	16.41	16.48	5,454,064	-0.04(-0.22%)
May 13, 2009	16.85	16.92	16.39	16.52	5,247,303	-0.53(-3.11%)
May 12, 2009	17.08	17.15	16.79	17.04	5,253,031	+0.07(+0.40%)
May 11, 2009	16.98	17.24	16.79	16.98	4,286,512	-0.18(-1.08%)
May 08, 2009	16.84	17.28	16.69	17.16	7,868,592	+0.51(+3.07%)
May 07, 2009	16.72	17.36	16.55	16.65	6,915,028	-0.52(-3.01%)
May 06, 2009	17.12	17.27	16.78	17.17	5,308,255	+0.14(+0.83%)
May 05, 2009	16.77	17.07	16.76	17.03	5,566,547	+0.23(+1.39%)
May 04, 2009	16.79	16.98	16.58	16.79	5,994,255	+0.21(+1.26%)

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.