Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

171.29 +4.57 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 269.14 281.67 262.71 280.72 1,473,640 +1.28(+0.46%)
Feb 27, 2020 278.59 291.57 275.78 279.44 866,994 -10.49(-3.62%)
Feb 26, 2020 286.21 298.47 285.72 289.93 677,500 +2.99(+1.04%)
Feb 25, 2020 297.71 299.57 285.89 286.94 913,234 -6.81(-2.32%)
Feb 24, 2020 283.46 296.96 283.26 293.75 1,052,729 -4.59(-1.54%)
Feb 21, 2020 306.81 307.40 297.18 298.34 792,298 -9.87(-3.20%)
Feb 20, 2020 322.68 322.95 303.14 308.22 948,612 -14.05(-4.36%)
Feb 19, 2020 319.16 323.77 318.33 322.27 864,513 +6.28(+1.99%)
Feb 18, 2020 312.13 316.34 309.52 315.99 670,798 +3.70(+1.19%)
Feb 14, 2020 302.64 313.59 302.64 312.29 870,430 +11.06(+3.67%)
Feb 13, 2020 292.35 304.52 292.35 301.22 703,645 +6.88(+2.34%)
Feb 12, 2020 293.69 294.59 286.32 294.34 629,133 +1.59(+0.54%)
Feb 11, 2020 297.38 298.56 290.08 292.75 832,093 -3.21(-1.08%)
Feb 10, 2020 291.53 297.96 290.51 295.96 821,303 +4.43(+1.52%)
Feb 07, 2020 288.28 297.69 288.28 291.53 957,926 +2.80(+0.97%)
Feb 06, 2020 299.03 304.90 286.14 288.73 2,704,103 -31.57(-9.86%)
Feb 05, 2020 339.29 339.67 316.55 320.30 1,722,217 -15.14(-4.51%)
Feb 04, 2020 325.96 335.69 324.86 335.44 1,054,868 +14.17(+4.41%)
Feb 03, 2020 318.93 323.16 316.01 321.27 932,408 +5.27(+1.67%)
Jan 31, 2020 321.25 321.79 315.70 315.99 877,579 -7.41(-2.29%)
Jan 30, 2020 318.61 323.54 315.83 323.40 605,979 +3.55(+1.11%)
Jan 29, 2020 318.26 322.54 316.23 319.86 1,053,763 +3.44(+1.09%)
Jan 28, 2020 310.85 317.72 308.89 316.42 1,124,260 +6.02(+1.94%)
Jan 27, 2020 305.37 312.31 305.37 310.40 9,569,110 -2.26(-0.72%)
Jan 24, 2020 314.18 315.70 309.59 312.67 2,177,737 -0.04(-0.01%)
Jan 23, 2020 316.09 321.79 311.88 312.70 3,228,402 +11.49(+3.81%)
Jan 22, 2020 301.07 304.28 298.69 301.21 492,621 +3.48(+1.17%)
Jan 21, 2020 294.18 299.16 293.53 297.74 465,754 +3.52(+1.20%)
Jan 17, 2020 293.76 294.50 290.37 294.22 312,730 +1.92(+0.66%)
Jan 16, 2020 288.74 292.39 286.71 292.31 328,858 +5.19(+1.81%)
Jan 15, 2020 286.66 290.51 285.35 287.12 397,033 +2.56(+0.90%)
Jan 14, 2020 293.52 295.50 283.60 284.56 756,430 -8.86(-3.02%)
Jan 13, 2020 287.03 295.07 285.63 293.42 593,670 +9.78(+3.45%)
Jan 10, 2020 284.55 286.30 282.25 283.63 417,142 +0.29(+0.10%)
Jan 09, 2020 283.06 285.87 281.37 283.35 509,941 +2.16(+0.77%)
Jan 08, 2020 278.63 284.69 277.70 281.19 535,885 +3.60(+1.30%)
Jan 07, 2020 276.50 280.68 274.90 277.59 453,927 +1.39(+0.50%)
Jan 06, 2020 266.07 276.31 265.18 276.19 449,676 +5.34(+1.97%)
Jan 03, 2020 267.65 271.81 266.28 270.85 345,453 +0.90(+0.33%)
Jan 02, 2020 265.10 270.13 263.84 269.95 391,318 +6.99(+2.66%)
Dec 31, 2019 258.51 263.63 257.24 262.96 667,950 +2.32(+0.89%)
Dec 30, 2019 266.15 266.96 254.30 260.63 486,596 -6.43(-2.41%)
Dec 27, 2019 268.15 268.96 264.28 267.06 400,830 +0.17(+0.06%)
Dec 26, 2019 263.56 268.19 263.56 266.89 320,442 +4.05(+1.54%)
Dec 24, 2019 263.03 264.85 262.22 262.84 112,566 -0.38(-0.14%)
Dec 23, 2019 262.14 266.72 262.01 263.21 409,841 +1.47(+0.56%)
Dec 20, 2019 261.28 262.81 259.62 261.74 326,323 +1.77(+0.68%)
Dec 19, 2019 257.26 260.98 257.26 259.98 287,597 +2.40(+0.93%)
Dec 18, 2019 255.02 260.20 255.02 257.57 322,844 +2.81(+1.10%)
Dec 17, 2019 259.85 259.85 253.28 254.76 385,764 -2.95(-1.14%)
Dec 16, 2019 256.89 260.34 255.67 257.71 450,729 +2.47(+0.97%)
Dec 13, 2019 252.34 257.53 251.38 255.24 367,101 +2.49(+0.99%)
Dec 12, 2019 258.99 260.63 252.67 252.75 498,742 -7.54(-2.90%)
Dec 11, 2019 263.93 265.55 256.51 260.28 571,886 -3.41(-1.29%)
Dec 10, 2019 268.07 269.41 263.49 263.69 358,200 -3.28(-1.23%)
Dec 09, 2019 266.57 269.65 266.15 266.97 258,742 +0.01(+0.00%)
Dec 06, 2019 267.17 269.00 264.34 266.96 505,544 +0.26(+0.10%)
Dec 05, 2019 269.08 272.14 266.66 266.70 462,287 -1.37(-0.51%)
Dec 04, 2019 270.24 273.10 267.45 268.07 469,047 -0.52(-0.19%)
Dec 03, 2019 257.23 271.12 253.28 268.59 835,114 +1.38(+0.52%)
Dec 02, 2019 274.92 275.96 263.37 267.21 885,990 -7.72(-2.81%)
Nov 29, 2019 276.99 277.26 274.91 274.92 223,925 -2.83(-1.02%)
Nov 27, 2019 273.46 278.04 272.25 277.75 488,931 +5.62(+2.07%)
Nov 26, 2019 266.17 273.45 265.78 272.13 902,161 +6.71(+2.53%)
Nov 25, 2019 262.20 267.35 262.19 265.42 591,753 +3.90(+1.49%)
Nov 22, 2019 259.62 261.54 256.40 261.52 622,742 +1.84(+0.71%)
Nov 21, 2019 260.20 261.87 256.58 259.68 1,046,007 +0.53(+0.20%)
Nov 20, 2019 241.34 259.73 241.34 259.15 1,572,165 +21.29(+8.95%)
Nov 19, 2019 234.71 240.18 234.59 237.86 661,123 +4.20(+1.80%)
Nov 18, 2019 231.12 236.30 230.78 233.66 555,276 +2.49(+1.08%)
Nov 15, 2019 230.68 231.20 227.51 231.16 531,118 +1.94(+0.84%)
Nov 14, 2019 224.98 229.30 223.61 229.23 588,637 +4.15(+1.84%)
Nov 13, 2019 219.58 225.18 218.91 225.08 472,775 +4.59(+2.08%)
Nov 12, 2019 218.60 220.67 217.82 220.49 435,127 +1.83(+0.84%)
Nov 11, 2019 215.23 219.83 214.35 218.66 374,328 +1.73(+0.80%)
Nov 08, 2019 211.55 218.72 210.96 216.93 605,223 +5.38(+2.54%)
Nov 07, 2019 213.53 215.95 209.84 211.55 431,643 -0.56(-0.26%)
Nov 06, 2019 210.30 212.42 208.42 212.10 426,856 +0.75(+0.36%)
Nov 05, 2019 210.06 211.85 207.51 211.35 790,918 +0.75(+0.35%)
Nov 04, 2019 213.78 214.29 208.47 210.60 651,337 -2.25(-1.05%)
Nov 01, 2019 210.08 213.09 207.58 212.85 435,668 +2.76(+1.31%)
Oct 31, 2019 211.38 211.38 204.67 210.09 700,877 -1.46(-0.69%)
Oct 30, 2019 205.59 212.21 193.95 211.55 1,410,999 +3.81(+1.84%)
Oct 29, 2019 208.42 211.54 206.80 207.74 573,132 +0.08(+0.04%)
Oct 28, 2019 208.68 210.91 205.11 207.66 645,109 -0.59(-0.28%)
Oct 25, 2019 203.34 209.01 201.16 208.24 540,079 +6.13(+3.03%)
Oct 24, 2019 195.44 202.76 195.40 202.11 496,279 +8.83(+4.57%)
Oct 23, 2019 188.71 196.12 188.15 193.28 764,100 +3.98(+2.10%)
Oct 22, 2019 205.19 206.67 187.92 189.30 805,655 -15.33(-7.49%)
Oct 21, 2019 203.54 206.25 200.63 204.63 333,992 +3.03(+1.50%)
Oct 18, 2019 208.51 209.94 197.74 201.60 710,037 -7.16(-3.43%)
Oct 17, 2019 212.34 212.68 207.89 208.76 326,813 -1.91(-0.91%)
Oct 16, 2019 213.96 214.27 203.78 210.66 441,967 -8.71(-3.97%)
Oct 15, 2019 219.86 221.48 218.67 219.38 347,423 +0.48(+0.22%)
Oct 14, 2019 218.59 221.48 218.07 218.90 280,363 +0.37(+0.17%)
Oct 11, 2019 216.50 220.28 215.23 218.53 487,722 +5.81(+2.73%)
Oct 10, 2019 212.84 214.52 211.89 212.72 274,331 -1.12(-0.52%)
Oct 09, 2019 209.48 214.24 209.18 213.84 346,884 +7.66(+3.71%)
Oct 08, 2019 211.10 212.40 205.44 206.19 350,850 -6.65(-3.13%)
Oct 07, 2019 212.03 214.12 211.36 212.84 313,578 +0.01(+0.00%)
Oct 04, 2019 209.60 212.98 208.58 212.83 549,846 +5.12(+2.47%)
Oct 03, 2019 203.60 208.49 199.87 207.71 605,706 +4.53(+2.23%)
Oct 02, 2019 205.24 205.31 198.05 203.18 493,962 -3.35(-1.62%)
Oct 01, 2019 208.07 209.72 204.88 206.52 452,795 -1.54(-0.74%)
Sep 30, 2019 204.60 209.33 201.87 208.06 832,161 +3.07(+1.50%)
Sep 27, 2019 211.84 211.84 202.39 204.99 445,837 -5.86(-2.78%)
Sep 26, 2019 210.06 211.81 206.79 210.85 310,747 +1.03(+0.49%)
Sep 25, 2019 207.97 210.31 199.92 209.82 645,477 +2.31(+1.12%)
Sep 24, 2019 217.40 218.43 206.43 207.51 763,627 -8.45(-3.91%)
Sep 23, 2019 214.47 217.40 212.27 215.96 592,699 +1.47(+0.69%)
Sep 20, 2019 218.30 221.36 213.03 214.49 1,450,079 -3.34(-1.53%)
Sep 19, 2019 214.40 219.37 214.40 217.83 716,609 +3.23(+1.50%)
Sep 18, 2019 212.63 215.52 209.77 214.60 715,373 +0.60(+0.28%)
Sep 17, 2019 211.10 215.42 210.56 214.00 587,110 +4.15(+1.98%)
Sep 16, 2019 205.68 212.15 205.57 209.85 581,996 +1.62(+0.78%)
Sep 13, 2019 211.20 212.49 206.96 208.23 640,765 -2.83(-1.34%)
Sep 12, 2019 207.48 214.29 207.48 211.06 889,227 +5.77(+2.81%)
Sep 11, 2019 209.56 210.56 201.79 205.29 999,442 -4.59(-2.19%)
Sep 10, 2019 223.47 223.47 204.05 209.88 1,739,193 -17.28(-7.61%)
Sep 09, 2019 248.44 248.44 225.45 227.16 1,170,833 -20.76(-8.37%)
Sep 06, 2019 251.25 252.80 247.30 247.92 444,226 -3.05(-1.21%)
Sep 05, 2019 248.50 251.03 244.68 250.97 550,753 +4.78(+1.94%)
Sep 04, 2019 245.04 247.26 244.31 246.19 466,275 +3.59(+1.48%)
Sep 03, 2019 246.51 248.62 241.97 242.61 556,017 -5.81(-2.34%)
Aug 30, 2019 253.78 254.24 244.43 248.42 394,487 -3.95(-1.57%)
Aug 29, 2019 256.23 257.94 251.76 252.37 445,669 +0.86(+0.34%)
Aug 28, 2019 250.91 252.01 244.33 251.50 574,651 -1.86(-0.73%)
Aug 27, 2019 253.71 255.81 248.53 253.36 533,429 +2.40(+0.96%)
Aug 26, 2019 250.34 251.14 246.81 250.96 502,821 +3.74(+1.51%)
Aug 23, 2019 247.88 254.82 246.89 247.21 737,524 +0.31(+0.12%)
Aug 22, 2019 250.36 251.79 243.19 246.91 799,745 -3.28(-1.31%)
Aug 21, 2019 248.30 255.09 247.78 250.18 642,428 +4.90(+2.00%)
Aug 20, 2019 241.25 246.75 238.50 245.29 519,879 +3.29(+1.36%)
Aug 19, 2019 243.33 244.66 240.55 242.00 474,530 +2.22(+0.93%)
Aug 16, 2019 236.88 240.56 236.35 239.78 449,361 +6.24(+2.67%)
Aug 15, 2019 233.05 234.58 229.98 233.54 353,127 +2.82(+1.22%)
Aug 14, 2019 236.80 239.18 227.94 230.72 536,293 -11.20(-4.63%)
Aug 13, 2019 237.09 243.21 236.01 241.92 465,289 +4.60(+1.94%)
Aug 12, 2019 237.03 240.70 234.69 237.32 249,690 -1.66(-0.69%)
Aug 09, 2019 237.48 240.66 234.86 238.98 435,164 +0.15(+0.06%)
Aug 08, 2019 230.87 239.60 230.87 238.83 655,223 +9.21(+4.01%)
Aug 07, 2019 223.61 230.92 220.51 229.62 592,201 +5.85(+2.61%)
Aug 06, 2019 223.96 226.72 222.58 223.78 682,316 +4.11(+1.87%)
Aug 05, 2019 226.48 226.87 215.07 219.66 1,071,688 -15.25(-6.49%)
Aug 02, 2019 233.26 237.00 231.59 234.91 510,578 -1.35(-0.57%)
Aug 01, 2019 238.98 241.15 233.42 236.26 884,327 -2.85(-1.19%)
Jul 31, 2019 242.03 244.36 233.46 239.11 1,919,993 +12.05(+5.31%)
Jul 30, 2019 225.57 228.34 224.34 227.06 886,174 -0.98(-0.43%)
Jul 29, 2019 233.96 235.06 222.22 228.05 737,609 -5.55(-2.38%)
Jul 26, 2019 235.76 237.35 232.96 233.60 552,665 +0.08(+0.03%)
Jul 25, 2019 232.53 235.69 230.98 233.52 407,179 -0.01(-0.00%)
Jul 24, 2019 229.63 234.20 227.12 233.53 468,055 +3.22(+1.40%)
Jul 23, 2019 233.30 233.97 228.47 230.31 396,361 -2.03(-0.87%)
Jul 22, 2019 231.82 234.51 229.98 232.34 500,989 +1.11(+0.48%)
Jul 19, 2019 237.47 240.95 230.82 231.22 628,784 -9.18(-3.82%)
Jul 18, 2019 239.94 241.03 235.98 240.40 615,078 -0.36(-0.15%)
Jul 17, 2019 238.78 242.65 238.53 240.76 401,499 +2.42(+1.02%)
Jul 16, 2019 242.11 243.17 237.54 238.34 560,451 -3.39(-1.40%)
Jul 15, 2019 242.30 243.99 241.10 241.72 401,769 -0.26(-0.11%)
Jul 12, 2019 242.68 244.00 240.53 241.98 440,903 -0.23(-0.09%)
Jul 11, 2019 243.33 245.17 240.63 242.21 526,143 -0.60(-0.25%)
Jul 10, 2019 240.00 243.70 239.69 242.80 613,072 +4.52(+1.90%)
Jul 09, 2019 237.26 240.44 236.58 238.28 750,782 +0.85(+0.36%)
Jul 08, 2019 236.06 239.51 234.79 237.43 504,239 -0.24(-0.10%)
Jul 05, 2019 232.90 237.70 230.54 237.67 322,900 +3.54(+1.51%)
Jul 03, 2019 233.34 235.77 232.00 234.13 421,874 +2.80(+1.21%)
Jul 02, 2019 225.45 231.48 224.20 231.33 655,323 +5.88(+2.61%)
Jul 01, 2019 229.05 230.60 224.65 225.45 651,855 +0.28(+0.12%)
Jun 28, 2019 223.79 225.28 220.20 225.18 714,165 +2.15(+0.96%)
Jun 27, 2019 217.22 223.20 216.29 223.03 479,305 +7.69(+3.57%)
Jun 26, 2019 218.81 220.67 215.18 215.34 666,643 -1.52(-0.70%)
Jun 25, 2019 224.65 225.07 215.47 216.86 798,887 -7.35(-3.28%)
Jun 24, 2019 226.78 228.40 222.69 224.21 588,447 -2.48(-1.10%)
Jun 21, 2019 228.39 229.62 225.67 226.69 1,134,227 -1.89(-0.83%)
Jun 20, 2019 228.43 231.84 225.45 228.58 963,129 +4.23(+1.89%)
Jun 19, 2019 221.09 224.35 218.84 224.35 721,504 +3.45(+1.56%)
Jun 18, 2019 221.06 224.46 219.71 220.91 526,678 +2.88(+1.32%)
Jun 17, 2019 213.80 218.94 213.56 218.02 623,980 +5.14(+2.42%)
Jun 14, 2019 217.22 217.35 212.30 212.88 407,576 -4.39(-2.02%)
Jun 13, 2019 212.77 217.27 211.32 217.27 556,418 +4.73(+2.22%)
Jun 12, 2019 212.64 213.19 209.07 212.54 661,825 +0.17(+0.08%)
Jun 11, 2019 220.85 222.26 208.58 212.37 934,189 -8.03(-3.64%)
Jun 10, 2019 225.86 229.33 219.86 220.40 1,084,655 -0.54(-0.24%)
Jun 07, 2019 218.84 222.36 218.29 220.93 679,529 +3.22(+1.48%)
Jun 06, 2019 215.29 219.41 211.72 217.72 624,942 +2.42(+1.13%)
Jun 05, 2019 210.91 215.29 207.85 215.29 742,892 +7.70(+3.71%)
Jun 04, 2019 197.72 207.72 196.50 207.60 1,007,836 +11.60(+5.92%)
Jun 03, 2019 209.86 212.16 193.51 196.00 1,299,642 -14.66(-6.96%)
May 31, 2019 205.23 211.13 204.81 210.66 1,208,332 +2.94(+1.42%)
May 30, 2019 205.70 207.91 204.46 207.72 529,430 +3.07(+1.50%)
May 29, 2019 205.59 206.94 201.80 204.65 647,760 -2.13(-1.03%)
May 28, 2019 206.68 211.25 204.98 206.77 2,819,386 -0.04(-0.02%)
May 24, 2019 206.05 209.47 205.66 206.81 510,679 +1.45(+0.71%)
May 23, 2019 208.77 208.78 201.90 205.36 609,407 -6.26(-2.96%)
May 22, 2019 211.37 214.18 211.35 211.62 438,818 -0.48(-0.22%)
May 21, 2019 208.38 212.89 207.69 212.09 735,114 +6.22(+3.02%)
May 20, 2019 207.08 208.46 202.39 205.88 721,219 -3.44(-1.64%)
May 17, 2019 208.94 213.91 208.22 209.31 623,246 -1.29(-0.61%)
May 16, 2019 204.05 213.47 203.67 210.60 929,913 +7.61(+3.75%)
May 15, 2019 200.47 204.27 198.97 203.00 673,587 +1.10(+0.55%)
May 14, 2019 198.34 202.78 196.06 201.90 722,916 +5.99(+3.06%)
May 13, 2019 201.88 203.11 195.64 195.91 949,947 -11.06(-5.35%)
May 10, 2019 205.46 209.12 201.42 206.97 696,948 +0.50(+0.24%)
May 09, 2019 201.49 208.49 199.94 206.47 753,043 +3.12(+1.53%)
May 08, 2019 200.17 204.79 199.33 203.35 566,116 +2.83(+1.41%)
May 07, 2019 204.57 206.60 199.35 200.52 827,147 -5.52(-2.68%)
May 06, 2019 202.64 206.79 201.13 206.05 890,286 +0.57(+0.28%)
May 03, 2019 200.65 205.74 199.98 205.48 897,817 +5.38(+2.69%)
May 02, 2019 200.28 205.48 198.23 200.10 938,164 +0.01(+0.00%)
May 01, 2019 201.82 201.82 192.68 200.09 1,272,485 -1.06(-0.53%)
Apr 30, 2019 195.66 201.66 195.11 201.15 1,000,298 +4.46(+2.27%)
Apr 29, 2019 199.71 201.22 194.75 196.69 766,062 -2.02(-1.01%)
Apr 26, 2019 195.22 199.41 194.70 198.71 686,678 +3.51(+1.80%)
Apr 25, 2019 193.31 195.99 190.28 195.20 517,051 +3.91(+2.05%)
Apr 24, 2019 193.54 195.07 190.39 191.29 1,046,174 -2.01(-1.04%)
Apr 23, 2019 190.10 194.49 190.10 193.29 717,221 +4.40(+2.33%)
Apr 22, 2019 186.85 190.35 186.81 188.89 377,234 +1.23(+0.66%)
Apr 18, 2019 185.74 188.84 181.38 187.66 802,668 +2.00(+1.08%)
Apr 17, 2019 189.11 190.29 184.18 185.67 501,918 -1.94(-1.03%)
Apr 16, 2019 189.59 191.45 186.23 187.60 377,369 -1.26(-0.67%)
Apr 15, 2019 187.25 190.69 186.82 188.86 361,868 +1.39(+0.74%)
Apr 12, 2019 189.03 189.05 185.64 187.47 315,549 +0.18(+0.10%)
Apr 11, 2019 186.79 187.71 185.34 187.29 265,724 +0.98(+0.53%)
Apr 10, 2019 183.90 187.31 183.90 186.31 348,485 +3.23(+1.76%)
Apr 09, 2019 181.75 184.06 181.75 183.08 465,484 +0.09(+0.05%)
Apr 08, 2019 182.24 183.02 178.35 183.00 624,764 +0.77(+0.42%)
Apr 05, 2019 183.73 184.51 182.09 182.23 534,844 -0.21(-0.11%)
Apr 04, 2019 188.88 190.28 179.09 182.44 985,675 -6.58(-3.48%)
Apr 03, 2019 190.68 191.58 187.23 189.01 554,897 -0.41(-0.22%)
Apr 02, 2019 188.99 190.15 186.36 189.42 405,768 +0.44(+0.23%)
Apr 01, 2019 189.78 192.43 185.58 188.98 595,035 +1.14(+0.61%)
Mar 29, 2019 187.22 188.71 184.77 187.84 824,719 +2.42(+1.31%)
Mar 28, 2019 182.29 186.72 181.56 185.42 510,082 +3.69(+2.03%)
Mar 27, 2019 184.69 185.72 176.79 181.72 523,877 -2.72(-1.48%)
Mar 26, 2019 185.60 187.61 183.19 184.44 480,629 +1.89(+1.03%)
Mar 25, 2019 178.27 182.98 172.83 182.56 614,498 +2.63(+1.46%)
Mar 22, 2019 188.18 189.33 179.38 179.93 754,037 -8.83(-4.68%)
Mar 21, 2019 180.11 189.34 180.06 188.75 912,768 +8.03(+4.44%)
Mar 20, 2019 181.81 184.10 179.17 180.73 429,222 -1.14(-0.63%)
Mar 19, 2019 180.99 182.78 179.90 181.87 477,829 +1.42(+0.79%)
Mar 18, 2019 180.85 182.25 178.36 180.45 471,005 -0.25(-0.14%)
Mar 15, 2019 181.82 182.65 179.36 180.70 608,546 -1.40(-0.77%)
Mar 14, 2019 179.67 183.00 179.49 182.10 667,061 +2.30(+1.28%)
Mar 13, 2019 182.16 182.91 179.52 179.80 449,273 -1.25(-0.69%)
Mar 12, 2019 180.40 181.78 178.78 181.05 560,021 +1.12(+0.62%)
Mar 11, 2019 176.94 181.17 176.79 179.93 781,481 +3.06(+1.73%)
Mar 08, 2019 170.83 176.94 167.91 176.87 484,299 +1.84(+1.05%)
Mar 07, 2019 174.40 178.10 173.83 175.03 498,440 +0.59(+0.34%)
Mar 06, 2019 177.77 177.77 172.31 174.44 662,939 -2.91(-1.64%)
Mar 05, 2019 176.01 177.77 173.44 177.35 391,684 +1.14(+0.65%)
Mar 04, 2019 181.56 182.13 170.48 176.21 908,965 -4.35(-2.41%)
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.