Indicators

Paycom Software Inc (NY: PAYC )

170.82 -3.25 (-1.87%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	69.87	70.30	69.10	69.46	435,184	-0.37(-0.53%)
Jul 28, 2017	68.34	70.52	68.23	69.83	483,472	+1.19(+1.73%)
Jul 27, 2017	70.31	70.98	67.80	68.64	621,818	-1.50(-2.13%)
Jul 26, 2017	70.70	71.12	69.97	70.14	343,036	-0.21(-0.30%)
Jul 25, 2017	71.06	71.18	70.19	70.34	283,931	-0.71(-1.00%)
Jul 24, 2017	69.17	71.31	69.11	71.06	357,744	+2.04(+2.96%)
Jul 21, 2017	69.57	69.58	68.79	69.02	284,192	-0.41(-0.59%)
Jul 20, 2017		69.54	68.65	69.42	272,505	+0.46(+0.66%)
Jul 19, 2017	69.01	69.63	68.92	68.97	335,318	+0.22(+0.32%)
Jul 18, 2017	68.18	69.25	67.89	68.75	437,805	+0.37(+0.54%)
Jul 17, 2017	68.30	68.80	68.06	68.38	447,843	+0.26(+0.38%)
Jul 14, 2017	68.02	68.61	67.70	68.12	321,282	+0.26(+0.38%)
Jul 13, 2017	69.35	69.67	67.65	67.87	538,693	-1.31(-1.89%)
Jul 12, 2017	68.26	69.72	68.19	69.17	561,357	+1.56(+2.30%)
Jul 11, 2017	66.40	67.93	66.40	67.62	410,501	+1.13(+1.70%)
Jul 10, 2017	66.65	67.16	65.96	66.49	483,198	-0.55(-0.81%)
Jul 07, 2017	66.01	67.28	65.98	67.03	338,807	+1.21(+1.84%)
Jul 06, 2017	65.69	66.35	65.31	65.82	315,418	-0.30(-0.45%)
Jul 05, 2017	65.51	66.94	65.51	66.12	515,054	+0.72(+1.11%)

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.