Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--1.71 (+0.98%) Paychex - [Ticker: PAYX]Chart Paychex  News Paychex  Download Historical Prices for Metastock Paychex and Others  Technical Analysis Paychex  
Last Trade69.30Last Trade Time2018-12-04 - 00:00:00
Variation--1.71 (+0.98%)Open70.91
High71.27Low69.11
Volume2,575,054Average Volume (3m)0
YieldBid / Ask64.24 x 600 - 64.25 x 600
Former Close71.0152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-12-07
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-033,020,10040.0040.1337.3840.0000:00:00
2000-01-042,971,60038.0640.5036.2537.0000:00:00
2000-01-054,064,60037.1339.7537.0039.1900:00:00
2000-01-062,605,40039.0041.0638.5040.6300:00:00
2000-01-071,900,40040.5641.4439.3841.4400:00:00
2000-01-102,198,70042.0042.6340.8842.1300:00:00
2000-01-112,094,20041.2542.3840.3140.7500:00:00
2000-01-121,560,90040.6341.7539.6340.1900:00:00
2000-01-132,146,60040.2542.5040.1942.3800:00:00
2000-01-144,529,10042.7547.0042.6945.3800:00:00
2000-01-183,035,10044.8846.3144.2545.0000:00:00
2000-01-191,936,20045.0645.8143.5045.6300:00:00
2000-01-202,337,40046.0047.8844.8146.3100:00:00
2000-01-212,760,80046.8846.8845.3845.8100:00:00
2000-01-243,124,50045.6945.7540.4440.5600:00:00
2000-01-259,584,20041.0043.1339.1343.0000:00:00
2000-01-263,163,80043.0644.5042.7542.9400:00:00
2000-01-272,698,40043.1343.1941.1343.0600:00:00
2000-01-281,885,50042.7544.1341.6342.0000:00:00
2000-01-312,036,60042.0644.0642.0044.0600:00:00
2000-02-012,162,60044.0044.8842.7544.0000:00:00
2000-02-021,423,80044.0044.1942.5043.7500:00:00
2000-02-032,058,80043.6944.0642.0043.1300:00:00
2000-02-041,595,40043.6344.1342.1342.5000:00:00
2000-02-071,019,60042.3843.0641.8142.7500:00:00
2000-02-081,670,80043.1943.4442.1342.6300:00:00
2000-02-091,833,40042.2542.6341.5041.5000:00:00
2000-02-101,982,00041.6344.8141.4444.2500:00:00
2000-02-112,628,30044.1945.9442.2542.6300:00:00
2000-02-142,311,20043.0047.1342.6346.5000:00:00
2000-02-153,150,00046.0646.5043.6946.3800:00:00
2000-02-161,570,80046.2546.4445.0045.7500:00:00
2000-02-172,105,10046.4448.6345.0048.5000:00:00
2000-02-182,322,60048.0648.1345.5045.6300:00:00
2000-02-221,941,20045.6947.1943.6946.3800:00:00
2000-02-232,599,00046.2550.0646.1349.3800:00:00
2000-02-243,601,20049.3851.3845.0051.1900:00:00
2000-02-252,642,60050.7550.7546.6947.5600:00:00
2000-02-283,545,40047.6351.3847.1350.2500:00:00
2000-02-292,347,80050.2550.2848.5050.0600:00:00
2000-03-012,343,30049.6949.7547.8148.5000:00:00
2000-03-021,987,50048.0048.5046.3147.8800:00:00
2000-03-033,372,40048.0650.1947.5048.9400:00:00
2000-03-061,618,40048.3850.0048.0049.8800:00:00
2000-03-071,986,30050.0050.1348.0048.1900:00:00
2000-03-082,280,40048.1949.7546.1948.9400:00:00
2000-03-091,756,60048.5050.2548.0049.8800:00:00
2000-03-101,528,40049.8151.9449.5050.8800:00:00
2000-03-132,012,80049.9451.9448.5048.8800:00:00
2000-03-141,544,60048.8851.0048.6348.8100:00:00
2000-03-152,090,70048.6351.1947.5049.4400:00:00
2000-03-165,058,00050.0650.5045.1947.1900:00:00
2000-03-174,460,10046.0051.1945.8850.6900:00:00
2000-03-202,317,00050.0651.8849.7550.0600:00:00
2000-03-216,168,80050.8854.9450.4453.3100:00:00
2000-03-223,457,50053.8854.0052.0653.0000:00:00
2000-03-232,168,20052.6353.5052.3152.8800:00:00
2000-03-242,934,90053.1954.4850.8151.5000:00:00
2000-03-272,018,40051.4454.3851.3152.7500:00:00
2000-03-281,837,50052.4453.9451.8852.1300:00:00
2000-03-292,588,20052.3854.2552.2552.9400:00:00
2000-03-304,449,90052.8154.8652.5052.8100:00:00
2000-03-313,112,50053.2553.6350.7552.3800:00:00
2000-04-033,810,90052.2553.8852.2552.5600:00:00
2000-04-047,877,80052.5653.3146.6951.0600:00:00
2000-04-053,170,10050.2551.5047.0049.5000:00:00
2000-04-062,775,30049.9451.1348.4451.0000:00:00
2000-04-072,425,40050.9451.6349.9451.3800:00:00
2000-04-102,219,10051.0651.1347.6348.5600:00:00
2000-04-112,646,80048.3852.7548.3151.1900:00:00
2000-04-124,621,60049.5654.4449.3852.8100:00:00
2000-04-134,147,20053.3155.0652.2553.3800:00:00
2000-04-144,653,30052.8855.1946.8847.8100:00:00
2000-04-174,427,00047.5050.5047.5050.4400:00:00
2000-04-182,535,90050.5653.0049.0050.1900:00:00
2000-04-192,002,20049.5050.0048.5648.6300:00:00
2000-04-203,035,00048.8851.7548.5050.7500:00:00
2000-04-243,513,30050.2852.1749.8852.0600:00:00
2000-04-252,862,20052.2555.5051.8855.3100:00:00
2000-04-263,277,50055.0055.0051.0351.8800:00:00
2000-04-272,120,40051.1354.2550.5053.1300:00:00
2000-04-282,824,60053.1953.1950.0052.6300:00:00
2000-05-013,375,90052.9453.1349.8850.2300:00:00
2000-05-023,676,60050.7550.7547.1347.3100:00:00
2000-05-034,967,40047.5057.3843.9447.9400:00:00
2000-05-042,236,40048.1348.5045.0045.2500:00:00
2000-05-052,445,30045.4448.5045.0047.3800:00:00
2000-05-081,662,40047.0047.1345.0645.6300:00:00
2000-05-091,864,50046.3146.9444.8845.0600:00:00
2000-05-101,773,80045.0047.0044.2544.3100:00:00
2000-05-111,997,40046.2549.0045.0048.5600:00:00
2000-05-121,440,40048.8149.1346.5647.3800:00:00
2000-05-151,135,40047.1948.5046.1348.0000:00:00
2000-05-161,892,10048.3849.0647.0648.2500:00:00
2000-05-171,267,50048.9448.9446.6947.1300:00:00
2000-05-181,494,20047.3848.2545.6346.1300:00:00
2000-05-191,488,00045.1347.0045.0045.2500:00:00
2000-05-223,212,00045.5646.5643.0045.9400:00:00
2000-05-232,459,10031.5032.0030.3130.9400:00:00
2000-05-243,392,00031.4434.0031.0033.1300:00:00
2000-05-252,888,30032.8834.7532.8133.2500:00:00
2000-05-262,414,50033.6934.8833.3834.5000:00:00
2000-05-303,020,30034.8835.7534.5035.6900:00:00
2000-05-311,674,80035.6336.2534.6935.0000:00:00
2000-06-014,518,80035.1940.3835.0040.0000:00:00
2000-06-023,113,90039.8140.5036.5038.0000:00:00
2000-06-051,739,40037.8839.6936.8837.8100:00:00
2000-06-061,864,80038.2538.4435.9436.2500:00:00
2000-06-071,310,50036.0937.7535.6337.6900:00:00
2000-06-081,192,20037.2537.2535.6336.1300:00:00
2000-06-091,160,90036.9437.4436.2537.3100:00:00
2000-06-121,440,30035.7537.6335.4436.1300:00:00
2000-06-131,652,20036.1937.6335.7537.5600:00:00
2000-06-142,310,30037.5639.1737.2538.5600:00:00
2000-06-153,060,30038.4440.4437.0640.0000:00:00
2000-06-165,904,10040.3143.2539.8342.0600:00:00
2000-06-192,650,80041.2543.3839.2542.6300:00:00
2000-06-201,709,10042.0643.9441.2542.0000:00:00
2000-06-212,294,50040.5944.2540.5643.0600:00:00
2000-06-223,027,20042.6943.0039.2540.0600:00:00
2000-06-233,009,80039.1939.1936.7537.8100:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources