|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 3,785,700 | 33.95 | 34.83 | 33.77 | 34.09 | 00:00:00 | 2005-09-27 | 3,493,600 | 34.30 | 34.62 | 34.00 | 34.09 | 00:00:00 | 2005-09-28 | 10,083,900 | 36.71 | 37.93 | 36.71 | 37.25 | 00:00:00 | 2005-09-29 | 4,780,600 | 37.31 | 37.37 | 36.36 | 36.95 | 00:00:00 | 2005-09-30 | 2,921,800 | 36.94 | 37.09 | 36.66 | 37.09 | 00:00:00 | 2005-10-03 | 2,684,300 | 37.02 | 37.44 | 36.91 | 36.98 | 00:00:00 | 2005-10-04 | 2,996,900 | 37.17 | 37.71 | 37.03 | 37.40 | 00:00:00 | 2005-10-05 | 2,971,600 | 37.25 | 38.04 | 37.24 | 37.46 | 00:00:00 | 2005-10-06 | 4,736,800 | 37.40 | 38.20 | 37.28 | 37.72 | 00:00:00 | 2005-10-07 | 1,584,600 | 37.88 | 38.17 | 37.50 | 37.64 | 00:00:00 | 2005-10-10 | 1,899,800 | 37.58 | 37.79 | 37.33 | 37.61 | 00:00:00 | 2005-10-11 | 1,965,600 | 37.59 | 37.75 | 36.90 | 37.46 | 00:00:00 | 2005-10-12 | 1,659,200 | 37.41 | 37.94 | 36.92 | 37.12 | 00:00:00 | 2005-10-13 | 1,646,500 | 36.94 | 37.39 | 36.62 | 36.92 | 00:00:00 | 2005-10-14 | 2,012,100 | 36.71 | 36.83 | 36.26 | 36.53 | 00:00:00 | 2005-10-17 | 1,444,900 | 36.49 | 36.70 | 35.97 | 36.39 | 00:00:00 | 2005-10-18 | 1,561,900 | 36.22 | 36.71 | 36.18 | 36.42 | 00:00:00 | 2005-10-19 | 2,958,400 | 36.45 | 37.46 | 36.20 | 37.35 | 00:00:00 | 2005-10-20 | 3,772,200 | 37.67 | 37.91 | 37.16 | 37.46 | 00:00:00 | 2005-10-21 | 2,392,100 | 37.85 | 37.88 | 37.37 | 37.58 | 00:00:00 | 2005-10-24 | 2,124,600 | 37.78 | 38.27 | 37.58 | 38.01 | 00:00:00 | 2005-10-25 | 1,391,000 | 37.92 | 38.06 | 37.54 | 38.06 | 00:00:00 | 2005-10-26 | 3,270,600 | 38.00 | 38.76 | 37.95 | 38.58 | 00:00:00 | 2005-10-27 | 2,304,600 | 38.41 | 38.61 | 37.76 | 38.00 | 00:00:00 | 2005-10-28 | 2,439,900 | 38.51 | 39.00 | 38.36 | 38.45 | 00:00:00 | 2005-10-31 | 2,779,300 | 38.45 | 39.01 | 38.45 | 38.76 | 00:00:00 | 2005-11-01 | 3,440,300 | 38.84 | 39.43 | 38.70 | 39.43 | 00:00:00 | 2005-11-02 | 2,048,100 | 39.49 | 40.00 | 39.28 | 39.74 | 00:00:00 | 2005-11-03 | 2,827,900 | 39.98 | 40.68 | 39.91 | 40.27 | 00:00:00 | 2005-11-04 | 1,628,100 | 40.23 | 40.51 | 39.82 | 40.28 | 00:00:00 | 2005-11-07 | 1,457,400 | 40.27 | 40.75 | 40.27 | 40.44 | 00:00:00 | 2005-11-08 | 1,297,500 | 40.57 | 40.59 | 39.81 | 39.97 | 00:00:00 | 2005-11-09 | 1,858,500 | 40.15 | 40.17 | 39.34 | 39.84 | 00:00:00 | 2005-11-10 | 2,961,900 | 39.94 | 41.07 | 39.83 | 40.96 | 00:00:00 | 2005-11-11 | 1,662,600 | 40.32 | 40.78 | 40.10 | 40.72 | 00:00:00 | 2005-11-14 | 1,396,300 | 40.75 | 41.02 | 40.59 | 40.75 | 00:00:00 | 2005-11-15 | 1,535,800 | 40.83 | 41.25 | 40.79 | 40.93 | 00:00:00 | 2005-11-16 | 1,779,200 | 40.87 | 41.43 | 40.86 | 41.35 | 00:00:00 | 2005-11-17 | 3,043,800 | 41.50 | 42.75 | 41.35 | 42.47 | 00:00:00 | 2005-11-18 | 3,278,900 | 43.02 | 43.05 | 42.22 | 42.60 | 00:00:00 | 2005-11-21 | 2,205,400 | 42.61 | 43.00 | 42.35 | 42.83 | 00:00:00 | 2005-11-22 | 1,784,600 | 42.70 | 42.91 | 42.38 | 42.78 | 00:00:00 | 2005-11-23 | 1,491,200 | 42.67 | 43.37 | 42.50 | 43.18 | 00:00:00 | 2005-11-25 | 413,400 | 43.02 | 43.31 | 42.95 | 43.27 | 00:00:00 | 2005-11-28 | 3,698,000 | 42.09 | 42.60 | 41.70 | 42.00 | 00:00:00 | 2005-11-29 | 2,541,600 | 42.00 | 42.62 | 41.84 | 42.50 | 00:00:00 | 2005-11-30 | 2,049,500 | 42.11 | 42.70 | 42.11 | 42.41 | 00:00:00 | 2005-12-01 | 1,804,100 | 42.73 | 43.20 | 42.19 | 43.14 | 00:00:00 | 2005-12-02 | 1,595,100 | 42.86 | 42.96 | 42.58 | 42.85 | 00:00:00 | 2005-12-05 | 2,033,400 | 42.97 | 42.97 | 41.91 | 42.23 | 00:00:00 | 2005-12-06 | 1,818,800 | 42.25 | 42.45 | 42.10 | 42.18 | 00:00:00 | 2005-12-07 | 2,073,800 | 41.72 | 41.96 | 41.56 | 41.88 | 00:00:00 | 2005-12-08 | 2,292,400 | 42.16 | 42.16 | 41.03 | 41.35 | 00:00:00 | 2005-12-09 | 2,548,400 | 41.31 | 41.53 | 40.67 | 41.17 | 00:00:00 | 2005-12-12 | 1,315,600 | 41.38 | 41.53 | 41.21 | 41.44 | 00:00:00 | 2005-12-13 | 1,671,500 | 41.54 | 42.13 | 41.47 | 42.06 | 00:00:00 | 2005-12-14 | 2,001,900 | 42.09 | 42.49 | 41.99 | 42.22 | 00:00:00 | 2005-12-15 | 2,285,000 | 42.15 | 42.40 | 41.35 | 41.59 | 00:00:00 | 2005-12-16 | 4,616,300 | 41.51 | 41.88 | 40.95 | 40.97 | 00:00:00 | 2005-12-19 | 2,463,100 | 40.65 | 41.24 | 40.48 | 40.96 | 00:00:00 | 2005-12-20 | 2,450,600 | 40.99 | 41.76 | 40.71 | 41.18 | 00:00:00 | 2005-12-21 | 3,058,300 | 41.55 | 42.10 | 41.28 | 41.88 | 00:00:00 | 2005-12-22 | 9,727,100 | 40.45 | 40.69 | 39.26 | 40.06 | 00:00:00 | 2005-12-23 | 1,969,300 | 40.20 | 40.52 | 40.10 | 40.13 | 00:00:00 | 2005-12-27 | 1,489,800 | 40.47 | 40.51 | 39.72 | 39.86 | 00:00:00 | 2005-12-28 | 2,159,100 | 39.80 | 39.90 | 39.13 | 39.33 | 00:00:00 | 2005-12-29 | 1,920,100 | 39.20 | 39.41 | 38.69 | 38.81 | 00:00:00 | 2005-12-30 | 2,784,600 | 38.84 | 38.84 | 38.12 | 38.12 | 00:00:00 | 2006-01-03 | 3,711,900 | 38.50 | 38.94 | 37.49 | 38.63 | 00:00:00 | 2006-01-04 | 2,655,900 | 38.46 | 39.00 | 38.33 | 38.96 | 00:00:00 | 2006-01-05 | 2,497,800 | 38.95 | 38.99 | 38.54 | 38.83 | 00:00:00 | 2006-01-06 | 3,078,300 | 38.87 | 39.00 | 37.95 | 38.46 | 00:00:00 | 2006-01-09 | 4,954,900 | 38.27 | 38.32 | 37.35 | 38.02 | 00:00:00 | 2006-01-10 | 3,495,000 | 37.82 | 37.99 | 36.93 | 37.29 | 00:00:00 | 2006-01-11 | 2,097,700 | 37.14 | 37.65 | 36.94 | 37.51 | 00:00:00 | 2006-01-12 | 2,960,600 | 37.48 | 37.49 | 36.72 | 36.80 | 00:00:00 | 2006-01-13 | 2,818,000 | 36.80 | 37.20 | 36.25 | 36.95 | 00:00:00 | 2006-01-17 | 2,231,700 | 37.02 | 37.64 | 36.98 | 37.46 | 00:00:00 | 2006-01-18 | 2,178,100 | 37.47 | 37.91 | 37.42 | 37.79 | 00:00:00 | 2006-01-19 | 2,252,300 | 37.75 | 38.32 | 37.59 | 38.11 | 00:00:00 | 2006-01-20 | 2,423,700 | 37.83 | 38.17 | 37.28 | 37.40 | 00:00:00 | 2006-01-23 | 1,659,600 | 37.22 | 37.45 | 36.97 | 36.99 | 00:00:00 | 2006-01-24 | 1,673,500 | 37.01 | 37.94 | 36.85 | 37.57 | 00:00:00 | 2006-01-25 | 2,326,600 | 37.45 | 37.80 | 36.72 | 36.78 | 00:00:00 | 2006-01-26 | 2,083,400 | 36.90 | 36.93 | 36.37 | 36.41 | 00:00:00 | 2006-01-27 | 2,507,900 | 36.42 | 37.68 | 36.39 | 37.04 | 00:00:00 | 2006-01-30 | 2,812,500 | 37.15 | 37.50 | 36.78 | 37.01 | 00:00:00 | 2006-01-31 | 3,525,100 | 36.99 | 37.00 | 36.00 | 36.35 | 00:00:00 | 2006-02-01 | 2,661,100 | 35.98 | 37.07 | 35.52 | 37.01 | 00:00:00 | 2006-02-02 | 2,809,200 | 37.26 | 37.65 | 36.88 | 37.49 | 00:00:00 | 2006-02-03 | 2,254,600 | 36.99 | 37.08 | 36.25 | 36.45 | 00:00:00 | 2006-02-06 | 1,068,800 | 36.17 | 36.51 | 36.01 | 36.39 | 00:00:00 | 2006-02-07 | 1,677,300 | 36.39 | 37.00 | 36.30 | 36.90 | 00:00:00 | 2006-02-08 | 2,278,400 | 36.98 | 37.99 | 36.89 | 37.75 | 00:00:00 | 2006-02-09 | 1,640,300 | 37.64 | 37.93 | 37.27 | 37.48 | 00:00:00 | 2006-02-10 | 1,322,100 | 37.59 | 37.79 | 37.25 | 37.43 | 00:00:00 | 2006-02-13 | 990,300 | 37.55 | 37.94 | 37.00 | 37.21 | 00:00:00 | 2006-02-14 | 1,544,900 | 37.18 | 37.67 | 36.90 | 37.45 | 00:00:00 | 2006-02-15 | 1,890,300 | 37.36 | 37.81 | 37.03 | 37.74 | 00:00:00 | 2006-02-16 | 1,539,000 | 37.63 | 38.24 | 37.57 | 38.22 | 00:00:00 | 2006-02-17 | 1,761,700 | 38.14 | 38.28 | 37.77 | 37.89 | 00:00:00 | 2006-02-21 | 1,833,500 | 37.91 | 38.02 | 37.02 | 37.18 | 00:00:00 | 2006-02-22 | 1,856,600 | 37.13 | 37.83 | 37.05 | 37.70 | 00:00:00 | 2006-02-23 | 1,483,400 | 37.52 | 38.04 | 37.52 | 37.63 | 00:00:00 | 2006-02-24 | 1,682,300 | 37.57 | 37.75 | 37.18 | 37.68 | 00:00:00 | 2006-02-27 | 4,339,000 | 37.57 | 39.96 | 37.51 | 39.71 | 00:00:00 | 2006-02-28 | 4,353,200 | 39.50 | 40.18 | 39.35 | 40.05 | 00:00:00 | 2006-03-01 | 2,510,400 | 39.97 | 40.23 | 39.75 | 40.19 | 00:00:00 | 2006-03-02 | 1,892,400 | 39.90 | 40.49 | 39.85 | 40.17 | 00:00:00 | 2006-03-03 | 2,982,700 | 39.81 | 41.06 | 39.50 | 40.29 | 00:00:00 | 2006-03-06 | 1,633,200 | 40.23 | 40.49 | 39.45 | 39.76 | 00:00:00 | 2006-03-07 | 1,795,300 | 39.54 | 39.80 | 39.07 | 39.12 | 00:00:00 | 2006-03-08 | 1,417,600 | 38.97 | 39.75 | 38.97 | 39.58 | 00:00:00 | 2006-03-09 | 1,442,800 | 39.61 | 40.08 | 39.31 | 39.31 | 00:00:00 | 2006-03-10 | 1,678,700 | 39.33 | 39.70 | 39.10 | 39.59 | 00:00:00 | 2006-03-13 | 1,797,100 | 39.66 | 39.90 | 39.05 | 39.14 | 00:00:00 | 2006-03-14 | 2,277,100 | 39.19 | 40.44 | 39.10 | 40.36 | 00:00:00 | 2006-03-15 | 1,426,000 | 40.32 | 40.48 | 39.80 | 40.33 | 00:00:00 | 2006-03-16 | 1,699,400 | 40.43 | 40.44 | 39.83 | 40.10 | 00:00:00 | 2006-03-17 | 3,730,500 | 40.31 | 40.49 | 39.89 | 40.34 | 00:00:00 | 2006-03-20 | 2,205,200 | 40.28 | 41.50 | 40.21 | 41.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|