Indicators

Paycom Software Inc (NY: PAYC )

173.39 -0.19 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.04	54.48	53.31	53.46	730,949	-0.87(-1.61%)
Feb 27, 2017	54.91	55.03	53.76	54.34	751,147	-0.59(-1.07%)
Feb 24, 2017	52.99	54.93	52.64	54.92	1,158,798	+1.23(+2.29%)
Feb 23, 2017	53.47	53.71	52.95	53.69	654,737	+0.51(+0.95%)
Feb 22, 2017	52.64	53.31	52.30	53.19	424,865	+0.44(+0.83%)
Feb 21, 2017	52.79	53.05	52.46	52.75	581,229	-0.27(-0.51%)
Feb 17, 2017		53.02	53.02	53.02	0	+0.95(+1.83%)
Feb 16, 2017	52.55	52.56	51.45	52.06	628,160	-0.37(-0.70%)
Feb 15, 2017	51.59	52.55	51.52	52.43	552,429	+0.59(+1.13%)
Feb 14, 2017	51.22	51.95	50.45	51.84	704,616	+0.36(+0.69%)
Feb 13, 2017	52.10	52.53	51.49	51.49	850,381	-0.49(-0.94%)
Feb 10, 2017	51.08	52.04	50.33	51.97	1,023,150	+1.00(+1.97%)
Feb 09, 2017	48.52	51.68	47.57	50.97	3,812,659	+6.02(+13.39%)
Feb 08, 2017	45.02	45.03	43.95	44.95	1,700,571	-0.14(-0.31%)
Feb 07, 2017	44.62	45.27	44.28	45.09	673,641	+0.79(+1.79%)
Feb 06, 2017	47.40	47.40	44.24	44.30	1,060,732	-1.38(-3.02%)
Feb 03, 2017	44.91	47.13	44.56	45.68	2,089,333	+1.66(+3.77%)
Feb 02, 2017	43.31	44.23	42.59	44.02	1,230,936	+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.