Indicators

Paychex (NQ: PAYX )

125.19 +0.82 (+0.66%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.21	19.42	19.13	19.31	4,350,663	+0.01(+0.06%)
Nov 27, 2009	19.07	19.41	19.02	19.29	2,016,773	-0.22(-1.14%)
Nov 25, 2009	19.52	19.60	19.49	19.52	2,519,079	+0.04(+0.22%)
Nov 24, 2009	19.34	19.52	19.29	19.47	3,991,051	-0.04(-0.22%)
Nov 23, 2009	19.42	19.61	19.27	19.52	5,798,057	+0.39(+2.06%)
Nov 20, 2009	18.90	19.16	18.90	19.12	3,530,968	+0.06(+0.32%)
Nov 19, 2009	19.21	19.21	18.95	19.06	4,155,051	-0.22(-1.15%)
Nov 18, 2009	19.39	19.39	19.20	19.28	3,490,477	-0.15(-0.79%)
Nov 17, 2009	19.24	19.44	19.23	19.44	3,229,207	+0.06(+0.29%)
Nov 16, 2009	19.22	19.40	19.11	19.38	4,814,149	+0.28(+1.45%)
Nov 13, 2009	19.07	19.13	18.91	19.10	5,636,802	+0.01(+0.06%)
Nov 12, 2009	19.12	19.30	19.01	19.09	7,314,591	+0.02(+0.10%)
Nov 11, 2009	19.20	19.21	18.95	19.07	4,677,204	+0.02(+0.10%)
Nov 10, 2009	19.05	19.22	18.92	19.05	6,648,179	-0.01(-0.03%)
Nov 09, 2009	18.76	19.12	18.70	19.06	7,517,443	+0.36(+1.91%)
Nov 06, 2009	18.49	18.75	18.32	18.70	5,744,957	+0.01(+0.03%)
Nov 05, 2009	18.17	18.71	18.02	18.70	9,482,514	+0.75(+4.19%)
Nov 04, 2009	17.66	18.17	17.60	17.95	7,934,311	+0.32(+1.82%)
Nov 03, 2009	17.51	17.66	17.34	17.62	6,591,364	+0.13(+0.74%)

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.