Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	74.04	74.52	73.71	74.29	569,439	+0.21(+0.28%)
Sep 28, 2017	74.21	74.44	73.62	74.08	369,381	-0.26(-0.35%)
Sep 27, 2017	72.88	74.98	72.82	74.34	739,230	+1.55(+2.12%)
Sep 26, 2017	74.02	74.02	72.36	72.79	485,851	-0.76(-1.04%)
Sep 25, 2017	75.37	75.54	72.38	73.55	552,012	-1.84(-2.44%)
Sep 22, 2017	74.88	76.06	74.68	75.40	406,880	+0.29(+0.38%)
Sep 21, 2017	74.13	75.63	73.44	75.11	349,166	+0.96(+1.30%)
Sep 20, 2017	74.11	74.39	73.47	74.15	186,952	+0.04(+0.05%)
Sep 19, 2017	74.57	74.59	73.95	74.11	241,370	-0.30(-0.40%)
Sep 18, 2017	74.29	74.76	74.13	74.41	303,579	+0.29(+0.39%)
Sep 15, 2017	74.32	74.53	73.85	74.12	746,383	-0.17(-0.23%)
Sep 14, 2017	74.08	74.42	73.55	74.29	278,051	+0.04(+0.05%)
Sep 13, 2017	74.32	74.55	73.93	74.25	263,892	+0.19(+0.25%)
Sep 12, 2017	74.59	74.62	73.36	74.06	339,623	-0.54(-0.72%)
Sep 11, 2017	73.49	74.82	73.27	74.59	372,207	+1.63(+2.23%)
Sep 08, 2017	73.21	73.51	72.65	72.97	257,745	-0.23(-0.31%)
Sep 07, 2017	73.07	73.96	72.64	73.20	322,859	+0.56(+0.78%)
Sep 06, 2017	74.16	74.25	72.26	72.63	392,779	-1.35(-1.82%)
Sep 05, 2017	73.83	74.73	73.09	73.98	328,383	-0.12(-0.16%)

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.