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 (%)
Feb 28, 2017	53.92	54.36	53.20	53.35	732,540	-0.87(-1.61%)
Feb 27, 2017	54.79	54.91	53.64	54.22	752,783	-0.58(-1.07%)
Feb 24, 2017	52.87	54.81	52.52	54.80	1,161,321	+1.23(+2.29%)
Feb 23, 2017	53.36	53.59	52.83	53.58	656,163	+0.51(+0.95%)
Feb 22, 2017	52.52	53.20	52.19	53.07	425,790	+0.44(+0.83%)
Feb 21, 2017	52.67	52.93	52.35	52.63	582,494	-0.27(-0.51%)
Feb 17, 2017		52.90	52.90	52.90	0	+0.95(+1.83%)
Feb 16, 2017	52.44	52.45	51.34	51.95	629,528	-0.37(-0.70%)
Feb 15, 2017	51.47	52.44	51.40	52.32	553,632	+0.58(+1.13%)
Feb 14, 2017	51.11	51.84	50.34	51.73	706,150	+0.36(+0.69%)
Feb 13, 2017	51.99	52.42	51.37	51.37	852,233	-0.49(-0.94%)
Feb 10, 2017	50.97	51.93	50.23	51.86	1,025,378	+1.00(+1.97%)
Feb 09, 2017	48.41	51.56	47.47	50.86	3,820,960	+6.01(+13.39%)
Feb 08, 2017	44.92	44.93	43.85	44.85	1,704,273	-0.14(-0.31%)
Feb 07, 2017	44.53	45.17	44.18	44.99	675,108	+0.79(+1.79%)
Feb 06, 2017	47.30	47.30	44.14	44.20	1,063,041	-1.38(-3.02%)
Feb 03, 2017	44.81	47.02	44.47	45.58	2,093,882	+1.65(+3.77%)
Feb 02, 2017	43.22	44.13	42.50	43.92	1,233,616	+0.39(+0.89%)

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.