|
Paychex - [Ticker: PAYX] | | Last Trade | 69.30 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --1.71 (+0.98%) | Open | 70.91 | High | 71.27 | Low | 69.11 | Volume | 2,575,054 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 64.24 x 600 - 64.25 x 600 | Former Close | 71.01 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | PAYX quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 3,020,100 | 40.00 | 40.13 | 37.38 | 40.00 | 00:00:00 | 2000-01-04 | 2,971,600 | 38.06 | 40.50 | 36.25 | 37.00 | 00:00:00 | 2000-01-05 | 4,064,600 | 37.13 | 39.75 | 37.00 | 39.19 | 00:00:00 | 2000-01-06 | 2,605,400 | 39.00 | 41.06 | 38.50 | 40.63 | 00:00:00 | 2000-01-07 | 1,900,400 | 40.56 | 41.44 | 39.38 | 41.44 | 00:00:00 | 2000-01-10 | 2,198,700 | 42.00 | 42.63 | 40.88 | 42.13 | 00:00:00 | 2000-01-11 | 2,094,200 | 41.25 | 42.38 | 40.31 | 40.75 | 00:00:00 | 2000-01-12 | 1,560,900 | 40.63 | 41.75 | 39.63 | 40.19 | 00:00:00 | 2000-01-13 | 2,146,600 | 40.25 | 42.50 | 40.19 | 42.38 | 00:00:00 | 2000-01-14 | 4,529,100 | 42.75 | 47.00 | 42.69 | 45.38 | 00:00:00 | 2000-01-18 | 3,035,100 | 44.88 | 46.31 | 44.25 | 45.00 | 00:00:00 | 2000-01-19 | 1,936,200 | 45.06 | 45.81 | 43.50 | 45.63 | 00:00:00 | 2000-01-20 | 2,337,400 | 46.00 | 47.88 | 44.81 | 46.31 | 00:00:00 | 2000-01-21 | 2,760,800 | 46.88 | 46.88 | 45.38 | 45.81 | 00:00:00 | 2000-01-24 | 3,124,500 | 45.69 | 45.75 | 40.44 | 40.56 | 00:00:00 | 2000-01-25 | 9,584,200 | 41.00 | 43.13 | 39.13 | 43.00 | 00:00:00 | 2000-01-26 | 3,163,800 | 43.06 | 44.50 | 42.75 | 42.94 | 00:00:00 | 2000-01-27 | 2,698,400 | 43.13 | 43.19 | 41.13 | 43.06 | 00:00:00 | 2000-01-28 | 1,885,500 | 42.75 | 44.13 | 41.63 | 42.00 | 00:00:00 | 2000-01-31 | 2,036,600 | 42.06 | 44.06 | 42.00 | 44.06 | 00:00:00 | 2000-02-01 | 2,162,600 | 44.00 | 44.88 | 42.75 | 44.00 | 00:00:00 | 2000-02-02 | 1,423,800 | 44.00 | 44.19 | 42.50 | 43.75 | 00:00:00 | 2000-02-03 | 2,058,800 | 43.69 | 44.06 | 42.00 | 43.13 | 00:00:00 | 2000-02-04 | 1,595,400 | 43.63 | 44.13 | 42.13 | 42.50 | 00:00:00 | 2000-02-07 | 1,019,600 | 42.38 | 43.06 | 41.81 | 42.75 | 00:00:00 | 2000-02-08 | 1,670,800 | 43.19 | 43.44 | 42.13 | 42.63 | 00:00:00 | 2000-02-09 | 1,833,400 | 42.25 | 42.63 | 41.50 | 41.50 | 00:00:00 | 2000-02-10 | 1,982,000 | 41.63 | 44.81 | 41.44 | 44.25 | 00:00:00 | 2000-02-11 | 2,628,300 | 44.19 | 45.94 | 42.25 | 42.63 | 00:00:00 | 2000-02-14 | 2,311,200 | 43.00 | 47.13 | 42.63 | 46.50 | 00:00:00 | 2000-02-15 | 3,150,000 | 46.06 | 46.50 | 43.69 | 46.38 | 00:00:00 | 2000-02-16 | 1,570,800 | 46.25 | 46.44 | 45.00 | 45.75 | 00:00:00 | 2000-02-17 | 2,105,100 | 46.44 | 48.63 | 45.00 | 48.50 | 00:00:00 | 2000-02-18 | 2,322,600 | 48.06 | 48.13 | 45.50 | 45.63 | 00:00:00 | 2000-02-22 | 1,941,200 | 45.69 | 47.19 | 43.69 | 46.38 | 00:00:00 | 2000-02-23 | 2,599,000 | 46.25 | 50.06 | 46.13 | 49.38 | 00:00:00 | 2000-02-24 | 3,601,200 | 49.38 | 51.38 | 45.00 | 51.19 | 00:00:00 | 2000-02-25 | 2,642,600 | 50.75 | 50.75 | 46.69 | 47.56 | 00:00:00 | 2000-02-28 | 3,545,400 | 47.63 | 51.38 | 47.13 | 50.25 | 00:00:00 | 2000-02-29 | 2,347,800 | 50.25 | 50.28 | 48.50 | 50.06 | 00:00:00 | 2000-03-01 | 2,343,300 | 49.69 | 49.75 | 47.81 | 48.50 | 00:00:00 | 2000-03-02 | 1,987,500 | 48.00 | 48.50 | 46.31 | 47.88 | 00:00:00 | 2000-03-03 | 3,372,400 | 48.06 | 50.19 | 47.50 | 48.94 | 00:00:00 | 2000-03-06 | 1,618,400 | 48.38 | 50.00 | 48.00 | 49.88 | 00:00:00 | 2000-03-07 | 1,986,300 | 50.00 | 50.13 | 48.00 | 48.19 | 00:00:00 | 2000-03-08 | 2,280,400 | 48.19 | 49.75 | 46.19 | 48.94 | 00:00:00 | 2000-03-09 | 1,756,600 | 48.50 | 50.25 | 48.00 | 49.88 | 00:00:00 | 2000-03-10 | 1,528,400 | 49.81 | 51.94 | 49.50 | 50.88 | 00:00:00 | 2000-03-13 | 2,012,800 | 49.94 | 51.94 | 48.50 | 48.88 | 00:00:00 | 2000-03-14 | 1,544,600 | 48.88 | 51.00 | 48.63 | 48.81 | 00:00:00 | 2000-03-15 | 2,090,700 | 48.63 | 51.19 | 47.50 | 49.44 | 00:00:00 | 2000-03-16 | 5,058,000 | 50.06 | 50.50 | 45.19 | 47.19 | 00:00:00 | 2000-03-17 | 4,460,100 | 46.00 | 51.19 | 45.88 | 50.69 | 00:00:00 | 2000-03-20 | 2,317,000 | 50.06 | 51.88 | 49.75 | 50.06 | 00:00:00 | 2000-03-21 | 6,168,800 | 50.88 | 54.94 | 50.44 | 53.31 | 00:00:00 | 2000-03-22 | 3,457,500 | 53.88 | 54.00 | 52.06 | 53.00 | 00:00:00 | 2000-03-23 | 2,168,200 | 52.63 | 53.50 | 52.31 | 52.88 | 00:00:00 | 2000-03-24 | 2,934,900 | 53.19 | 54.48 | 50.81 | 51.50 | 00:00:00 | 2000-03-27 | 2,018,400 | 51.44 | 54.38 | 51.31 | 52.75 | 00:00:00 | 2000-03-28 | 1,837,500 | 52.44 | 53.94 | 51.88 | 52.13 | 00:00:00 | 2000-03-29 | 2,588,200 | 52.38 | 54.25 | 52.25 | 52.94 | 00:00:00 | 2000-03-30 | 4,449,900 | 52.81 | 54.86 | 52.50 | 52.81 | 00:00:00 | 2000-03-31 | 3,112,500 | 53.25 | 53.63 | 50.75 | 52.38 | 00:00:00 | 2000-04-03 | 3,810,900 | 52.25 | 53.88 | 52.25 | 52.56 | 00:00:00 | 2000-04-04 | 7,877,800 | 52.56 | 53.31 | 46.69 | 51.06 | 00:00:00 | 2000-04-05 | 3,170,100 | 50.25 | 51.50 | 47.00 | 49.50 | 00:00:00 | 2000-04-06 | 2,775,300 | 49.94 | 51.13 | 48.44 | 51.00 | 00:00:00 | 2000-04-07 | 2,425,400 | 50.94 | 51.63 | 49.94 | 51.38 | 00:00:00 | 2000-04-10 | 2,219,100 | 51.06 | 51.13 | 47.63 | 48.56 | 00:00:00 | 2000-04-11 | 2,646,800 | 48.38 | 52.75 | 48.31 | 51.19 | 00:00:00 | 2000-04-12 | 4,621,600 | 49.56 | 54.44 | 49.38 | 52.81 | 00:00:00 | 2000-04-13 | 4,147,200 | 53.31 | 55.06 | 52.25 | 53.38 | 00:00:00 | 2000-04-14 | 4,653,300 | 52.88 | 55.19 | 46.88 | 47.81 | 00:00:00 | 2000-04-17 | 4,427,000 | 47.50 | 50.50 | 47.50 | 50.44 | 00:00:00 | 2000-04-18 | 2,535,900 | 50.56 | 53.00 | 49.00 | 50.19 | 00:00:00 | 2000-04-19 | 2,002,200 | 49.50 | 50.00 | 48.56 | 48.63 | 00:00:00 | 2000-04-20 | 3,035,000 | 48.88 | 51.75 | 48.50 | 50.75 | 00:00:00 | 2000-04-24 | 3,513,300 | 50.28 | 52.17 | 49.88 | 52.06 | 00:00:00 | 2000-04-25 | 2,862,200 | 52.25 | 55.50 | 51.88 | 55.31 | 00:00:00 | 2000-04-26 | 3,277,500 | 55.00 | 55.00 | 51.03 | 51.88 | 00:00:00 | 2000-04-27 | 2,120,400 | 51.13 | 54.25 | 50.50 | 53.13 | 00:00:00 | 2000-04-28 | 2,824,600 | 53.19 | 53.19 | 50.00 | 52.63 | 00:00:00 | 2000-05-01 | 3,375,900 | 52.94 | 53.13 | 49.88 | 50.23 | 00:00:00 | 2000-05-02 | 3,676,600 | 50.75 | 50.75 | 47.13 | 47.31 | 00:00:00 | 2000-05-03 | 4,967,400 | 47.50 | 57.38 | 43.94 | 47.94 | 00:00:00 | 2000-05-04 | 2,236,400 | 48.13 | 48.50 | 45.00 | 45.25 | 00:00:00 | 2000-05-05 | 2,445,300 | 45.44 | 48.50 | 45.00 | 47.38 | 00:00:00 | 2000-05-08 | 1,662,400 | 47.00 | 47.13 | 45.06 | 45.63 | 00:00:00 | 2000-05-09 | 1,864,500 | 46.31 | 46.94 | 44.88 | 45.06 | 00:00:00 | 2000-05-10 | 1,773,800 | 45.00 | 47.00 | 44.25 | 44.31 | 00:00:00 | 2000-05-11 | 1,997,400 | 46.25 | 49.00 | 45.00 | 48.56 | 00:00:00 | 2000-05-12 | 1,440,400 | 48.81 | 49.13 | 46.56 | 47.38 | 00:00:00 | 2000-05-15 | 1,135,400 | 47.19 | 48.50 | 46.13 | 48.00 | 00:00:00 | 2000-05-16 | 1,892,100 | 48.38 | 49.06 | 47.06 | 48.25 | 00:00:00 | 2000-05-17 | 1,267,500 | 48.94 | 48.94 | 46.69 | 47.13 | 00:00:00 | 2000-05-18 | 1,494,200 | 47.38 | 48.25 | 45.63 | 46.13 | 00:00:00 | 2000-05-19 | 1,488,000 | 45.13 | 47.00 | 45.00 | 45.25 | 00:00:00 | 2000-05-22 | 3,212,000 | 45.56 | 46.56 | 43.00 | 45.94 | 00:00:00 | 2000-05-23 | 2,459,100 | 31.50 | 32.00 | 30.31 | 30.94 | 00:00:00 | 2000-05-24 | 3,392,000 | 31.44 | 34.00 | 31.00 | 33.13 | 00:00:00 | 2000-05-25 | 2,888,300 | 32.88 | 34.75 | 32.81 | 33.25 | 00:00:00 | 2000-05-26 | 2,414,500 | 33.69 | 34.88 | 33.38 | 34.50 | 00:00:00 | 2000-05-30 | 3,020,300 | 34.88 | 35.75 | 34.50 | 35.69 | 00:00:00 | 2000-05-31 | 1,674,800 | 35.63 | 36.25 | 34.69 | 35.00 | 00:00:00 | 2000-06-01 | 4,518,800 | 35.19 | 40.38 | 35.00 | 40.00 | 00:00:00 | 2000-06-02 | 3,113,900 | 39.81 | 40.50 | 36.50 | 38.00 | 00:00:00 | 2000-06-05 | 1,739,400 | 37.88 | 39.69 | 36.88 | 37.81 | 00:00:00 | 2000-06-06 | 1,864,800 | 38.25 | 38.44 | 35.94 | 36.25 | 00:00:00 | 2000-06-07 | 1,310,500 | 36.09 | 37.75 | 35.63 | 37.69 | 00:00:00 | 2000-06-08 | 1,192,200 | 37.25 | 37.25 | 35.63 | 36.13 | 00:00:00 | 2000-06-09 | 1,160,900 | 36.94 | 37.44 | 36.25 | 37.31 | 00:00:00 | 2000-06-12 | 1,440,300 | 35.75 | 37.63 | 35.44 | 36.13 | 00:00:00 | 2000-06-13 | 1,652,200 | 36.19 | 37.63 | 35.75 | 37.56 | 00:00:00 | 2000-06-14 | 2,310,300 | 37.56 | 39.17 | 37.25 | 38.56 | 00:00:00 | 2000-06-15 | 3,060,300 | 38.44 | 40.44 | 37.06 | 40.00 | 00:00:00 | 2000-06-16 | 5,904,100 | 40.31 | 43.25 | 39.83 | 42.06 | 00:00:00 | 2000-06-19 | 2,650,800 | 41.25 | 43.38 | 39.25 | 42.63 | 00:00:00 | 2000-06-20 | 1,709,100 | 42.06 | 43.94 | 41.25 | 42.00 | 00:00:00 | 2000-06-21 | 2,294,500 | 40.59 | 44.25 | 40.56 | 43.06 | 00:00:00 | 2000-06-22 | 3,027,200 | 42.69 | 43.00 | 39.25 | 40.06 | 00:00:00 | 2000-06-23 | 3,009,800 | 39.19 | 39.19 | 36.75 | 37.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|