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 (%)
Nov 30, 2015	43.62	43.98	42.99	43.21	554,582	-0.08(-0.18%)
Nov 27, 2015	42.83	43.85	42.63	43.29	310,413	+0.46(+1.06%)
Nov 25, 2015	42.22	42.83	42.83	42.83	504,828	+0.46(+1.08%)
Nov 24, 2015	41.52	42.50	41.22	42.38	575,305	+1.02(+2.47%)
Nov 23, 2015	41.81	41.98	41.23	41.36	530,082	-0.46(-1.09%)
Nov 20, 2015	42.55	42.60	41.41	41.81	678,111	-0.44(-1.03%)
Nov 19, 2015	41.62	42.48	41.38	42.25	801,384	+0.62(+1.50%)
Nov 18, 2015	41.46	41.63	40.72	41.62	618,323	+0.42(+1.01%)
Nov 17, 2015	40.98	41.72	40.85	41.21	906,008	+0.36(+0.87%)
Nov 16, 2015	40.66	41.89	40.32	40.85	1,633,928	+0.18(+0.44%)
Nov 13, 2015	42.20	42.56	40.59	40.67	3,911,695	-3.28(-7.46%)
Nov 12, 2015	42.99	44.25	42.74	43.95	607,459	+0.81(+1.88%)
Nov 11, 2015	42.94	44.19	42.58	43.14	642,834	+0.41(+0.95%)
Nov 10, 2015	42.76	44.07	42.32	42.73	779,117	-0.34(-0.78%)
Nov 09, 2015	44.54	44.72	42.69	43.07	971,054	-1.41(-3.16%)
Nov 06, 2015	43.98	45.61	43.95	44.48	996,113	+0.57(+1.31%)
Nov 05, 2015	45.47	45.93	43.65	43.90	1,207,095	-1.42(-3.13%)
Nov 04, 2015	43.85	45.79	43.36	45.32	4,536,387	+6.52(+16.81%)
Nov 03, 2015	38.62	39.38	38.34	38.80	967,553	+0.17(+0.44%)

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.