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 30, 2015	26.97	27.19	24.85	25.88	861,477	-1.22(-4.49%)
Jan 29, 2015	28.62	29.04	25.95	27.09	806,897	-1.34(-4.73%)
Jan 28, 2015	28.15	29.86	27.50	28.44	1,563,621	+0.63(+2.28%)
Jan 27, 2015	27.05	28.40	26.48	27.81	595,180	+0.70(+2.59%)
Jan 26, 2015	26.92	27.82	26.30	27.10	512,408	+0.37(+1.37%)
Jan 23, 2015	25.83	27.92	25.83	26.74	705,574	+0.75(+2.89%)
Jan 22, 2015	25.07	26.09	24.30	25.99	420,381	+1.01(+4.04%)
Jan 21, 2015	23.62	25.55	23.14	24.98	434,614	+2.00(+8.69%)
Jan 20, 2015	23.24	23.33	22.33	22.98	218,228	-0.25(-1.06%)
Jan 16, 2015	23.24	23.63	22.80	23.23	257,473	-0.12(-0.51%)
Jan 15, 2015	23.65	24.23	22.99	23.35	2,887,942	+0.43(+1.86%)
Jan 14, 2015	22.89	24.10	22.51	22.92	549,221	-0.43(-1.82%)
Jan 13, 2015	24.25	24.41	22.90	23.35	436,443	-1.06(-4.34%)
Jan 12, 2015	24.57	24.99	23.80	24.40	241,795	-0.74(-2.95%)
Jan 09, 2015	26.42	26.65	24.90	25.15	113,060	-0.98(-3.75%)
Jan 08, 2015	25.52	26.70	25.38	26.13	175,136	+1.07(+4.26%)
Jan 07, 2015	24.35	25.20	24.23	25.06	78,204	+0.77(+3.18%)
Jan 06, 2015	25.00	25.27	24.03	24.29	90,902	-0.61(-2.46%)
Jan 05, 2015	25.66	25.66	24.80	24.90	59,367	-0.87(-3.38%)

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.