|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 1,111,536 | 74.83 | 74.83 | 74.29 | 74.38 | 00:00:00 | | 2018-09-17 | 1,221,726 | 74.38 | 74.54 | 74.02 | 74.23 | 00:00:00 | | 2018-09-18 | 1,237,783 | 74.36 | 74.85 | 74.34 | 74.63 | 00:00:00 | | 2018-09-19 | 1,296,652 | 74.64 | 74.78 | 73.63 | 73.99 | 00:00:00 | | 2018-09-20 | 953,197 | 74.05 | 74.80 | 74.03 | 74.76 | 00:00:00 | | 2018-09-21 | 4,077,084 | 75.05 | 75.57 | 74.70 | 75.25 | 00:00:00 | | 2018-09-24 | 1,548,258 | 74.71 | 74.98 | 74.23 | 74.54 | 00:00:00 | | 2018-09-25 | 5,429,700 | 74.81 | 75.73 | 72.79 | 73.72 | 00:00:00 | | 2018-09-26 | 1,977,692 | 73.87 | 74.23 | 73.31 | 73.59 | 00:00:00 | | 2018-09-27 | 1,366,083 | 73.60 | 74.35 | 73.37 | 73.45 | 00:00:00 | | 2018-09-28 | 2,089,742 | 73.52 | 73.81 | 73.41 | 73.65 | 00:00:00 | | 2018-10-01 | 2,281,519 | 74.01 | 74.45 | 73.45 | 73.72 | 00:00:00 | | 2018-10-02 | 5,882,000 | 73.51 | 76.02 | 72.30 | 74.78 | 00:00:00 | | 2018-10-03 | 3,067,227 | 75.01 | 75.02 | 72.92 | 73.20 | 00:00:00 | | 2018-10-04 | 2,455,949 | 72.92 | 73.00 | 71.68 | 72.39 | 00:00:00 | | 2018-10-05 | 1,978,074 | 72.47 | 73.29 | 72.02 | 72.94 | 00:00:00 | | 2018-10-08 | 2,030,490 | 72.61 | 72.96 | 71.82 | 72.36 | 00:00:00 | | 2018-10-09 | 1,522,205 | 72.55 | 73.49 | 72.21 | 72.50 | 00:00:00 | | 2018-10-10 | 2,680,930 | 72.49 | 72.49 | 69.45 | 69.51 | 00:00:00 | | 2018-10-11 | 4,025,545 | 69.50 | 69.90 | 67.13 | 67.53 | 00:00:00 | | 2018-10-12 | 2,902,077 | 68.50 | 69.15 | 67.37 | 68.26 | 00:00:00 | | 2018-10-15 | 2,240,115 | 68.19 | 68.67 | 67.75 | 68.02 | 00:00:00 | | 2018-10-16 | 2,996,507 | 68.56 | 69.13 | 68.21 | 68.89 | 00:00:00 | | 2018-10-17 | 3,770,308 | 69.01 | 69.90 | 68.18 | 68.89 | 00:00:00 | | 2018-10-18 | 2,850,868 | 68.95 | 69.63 | 67.96 | 68.03 | 00:00:00 | | 2018-10-19 | 2,365,006 | 68.51 | 69.09 | 67.87 | 67.94 | 00:00:00 | | 2018-10-22 | 1,970,851 | 68.25 | 68.44 | 67.53 | 67.57 | 00:00:00 | | 2018-10-23 | 1,284,875 | 67.36 | 67.36 | 65.39 | 66.23 | 00:00:00 | | 2018-10-24 | 3,454,445 | 66.10 | 66.33 | 64.02 | 64.16 | 00:00:00 | | 2018-10-25 | 3,217,933 | 64.86 | 65.26 | 63.94 | 64.92 | 00:00:00 | | 2018-10-26 | 2,862,538 | 63.51 | 64.74 | 63.01 | 64.01 | 00:00:00 | | 2018-10-29 | 2,096,132 | 64.80 | 65.22 | 62.89 | 63.92 | 00:00:00 | | 2018-10-30 | 2,598,086 | 64.01 | 64.71 | 63.69 | 64.63 | 00:00:00 | | 2018-10-31 | 3,504,615 | 64.79 | 66.30 | 64.75 | 65.49 | 00:00:00 | | 2018-11-01 | 2,138,149 | 65.43 | 65.69 | 64.74 | 64.99 | 00:00:00 | | 2018-11-02 | 2,656,128 | 65.13 | 65.64 | 64.58 | 65.49 | 00:00:00 | | 2018-11-05 | 2,471,443 | 65.54 | 66.57 | 65.33 | 66.28 | 00:00:00 | | 2018-11-06 | 1,828,383 | 66.29 | 67.23 | 66.29 | 67.18 | 00:00:00 | | 2018-11-07 | 1,792,889 | 67.73 | 68.53 | 67.49 | 68.48 | 00:00:00 | | 2018-11-08 | 1,854,513 | 68.58 | 69.27 | 68.39 | 69.00 | 00:00:00 | | 2018-11-09 | 1,370,153 | 68.67 | 69.19 | 68.29 | 69.02 | 00:00:00 | | 2018-11-12 | 1,678,454 | 68.84 | 69.04 | 67.86 | 67.96 | 00:00:00 | | 2018-11-13 | 954,638 | 69.41 | 68.50 | 67.46 | 67.52 | 00:00:00 | | 2018-11-14 | 2,812,336 | 67.89 | 68.87 | 66.60 | 66.72 | 00:00:00 | | 2018-11-15 | 2,786,573 | 66.19 | 68.10 | 65.89 | 67.94 | 00:00:00 | | 2018-11-16 | 370,740 | 67.81 | 68.49 | 67.33 | 68.04 | 00:00:00 | | 2018-11-19 | 2,236,279 | 68.69 | 69.08 | 67.58 | 68.41 | 00:00:00 | | 2018-11-20 | 1,892,982 | 68.09 | 68.25 | 66.95 | 67.30 | 00:00:00 | | 2018-11-21 | 2,046,488 | 67.67 | 67.95 | 66.76 | 67.33 | 00:00:00 | | 2018-11-23 | 892,042 | 66.74 | 67.91 | 66.51 | 67.26 | 00:00:00 | | 2018-11-26 | 2,581,095 | 68.29 | 68.46 | 67.36 | 68.41 | 00:00:00 | | 2018-11-27 | 1,590,589 | 68.13 | 69.18 | 67.85 | 69.16 | 00:00:00 | | 2018-11-28 | 2,343,436 | 69.22 | 70.86 | 69.10 | 70.85 | 00:00:00 | | 2018-11-29 | 2,250,746 | 70.32 | 70.61 | 69.84 | 69.92 | 00:00:00 | | 2018-11-30 | 3,417,480 | 70.15 | 70.99 | 69.80 | 70.76 | 00:00:00 | | 2018-12-03 | 2,103,595 | 71.55 | 71.75 | 69.84 | 71.01 | 00:00:00 | | 2018-12-04 | 2,575,054 | 70.91 | 71.27 | 69.11 | 69.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
