Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.20	30.38	29.09	29.88	641,595	+0.92(+3.18%)
Jan 28, 2016	28.62	29.36	28.15	28.96	834,051	+0.44(+1.53%)
Jan 27, 2016	30.15	30.45	28.34	28.52	1,009,779	-1.70(-5.64%)
Jan 26, 2016	30.97	31.28	29.85	30.23	558,591	-0.73(-2.37%)
Jan 25, 2016	31.91	32.67	30.81	30.96	752,307	-1.05(-3.28%)
Jan 22, 2016	31.69	32.75	31.42	32.01	787,067	+0.87(+2.80%)
Jan 21, 2016	30.31	32.13	30.14	31.14	793,274	+0.59(+1.95%)
Jan 20, 2016	30.15	31.02	28.08	30.54	949,925	-0.22(-0.71%)
Jan 19, 2016	32.05	32.67	30.45	30.76	663,247	-0.97(-3.06%)
Jan 15, 2016	30.73	31.73	31.73	31.73	782,199	+0.21(+0.66%)
Jan 14, 2016	30.69	32.25	29.90	31.53	859,713	+0.90(+2.95%)
Jan 13, 2016	32.93	33.49	30.49	30.62	887,746	-2.31(-7.01%)
Jan 12, 2016	32.96	33.87	32.21	32.93	551,173	+0.27(+0.82%)
Jan 11, 2016	33.27	33.64	31.59	32.67	992,645	-0.30(-0.90%)
Jan 08, 2016	35.37	35.41	32.68	32.96	1,262,909	-2.26(-6.42%)
Jan 07, 2016	34.28	35.62	34.01	35.22	1,045,191	+0.55(+1.57%)
Jan 06, 2016	34.68	35.11	33.92	34.68	1,020,263	+0.12(+0.34%)
Jan 05, 2016	35.68	35.70	33.97	34.56	957,666	-1.09(-3.06%)

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.