Indicators

Paycom Software Inc (NY: PAYC )

171.22 -2.85 (-1.64%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	180.47	182.16	179.56	180.10	206,106	-0.98(-0.54%)
Feb 27, 2019	178.38	181.26	177.44	181.08	247,752	+2.27(+1.27%)
Feb 26, 2019	178.59	179.75	176.76	178.81	462,610	-0.89(-0.50%)
Feb 25, 2019	184.33	184.33	177.83	179.70	567,527	-2.92(-1.60%)
Feb 22, 2019	178.38	182.63	177.51	182.63	684,540	+5.30(+2.99%)
Feb 21, 2019	174.92	179.26	174.42	177.32	485,257	+1.87(+1.07%)
Feb 20, 2019	177.77	180.91	174.27	175.45	808,635	-2.50(-1.40%)
Feb 19, 2019	179.57	180.77	177.82	177.95	662,990	-2.88(-1.59%)
Feb 15, 2019	177.67	180.89	176.06	180.83	734,791	+4.05(+2.29%)
Feb 14, 2019	170.55	177.08	170.55	176.78	1,194,928	+5.27(+3.07%)
Feb 13, 2019	172.44	173.71	170.47	171.51	618,836	-0.28(-0.16%)
Feb 12, 2019	172.52	173.12	170.34	171.78	722,555	+1.12(+0.66%)
Feb 11, 2019	174.94	175.77	168.54	170.66	1,138,927	-3.72(-2.13%)
Feb 08, 2019	165.27	174.62	164.49	174.38	971,010	+7.72(+4.63%)
Feb 07, 2019	164.96	170.91	163.64	166.66	1,280,433	-0.96(-0.57%)
Feb 06, 2019	168.47	177.61	164.92	167.62	2,763,541	+12.07(+7.76%)
Feb 05, 2019	155.58	156.64	153.18	155.55	1,029,584	+0.99(+0.64%)
Feb 04, 2019	153.82	155.47	152.07	154.56	870,266	+5.06(+3.39%)

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.