Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	259.01	262.97	257.20	257.63	487,054	+1.80(+0.70%)
Sep 28, 2023	255.33	259.55	253.10	255.84	496,692	+0.38(+0.15%)
Sep 27, 2023	253.79	256.47	253.09	255.46	640,501	+3.46(+1.37%)
Sep 26, 2023	254.35	255.71	250.53	252.00	589,274	-4.69(-1.83%)
Sep 25, 2023	254.39	257.78	255.66	256.69	488,856	+1.15(+0.45%)
Sep 22, 2023	261.12	261.88	255.29	255.54	626,316	-4.50(-1.73%)
Sep 21, 2023	263.33	265.22	259.95	260.04	611,565	-6.75(-2.53%)
Sep 20, 2023	276.40	277.43	266.59	266.79	526,370	-8.38(-3.04%)
Sep 19, 2023	272.40	275.35	269.41	275.16	375,033	+0.81(+0.29%)
Sep 18, 2023	274.59	276.41	272.68	274.36	327,882	-1.81(-0.66%)
Sep 15, 2023	277.49	279.07	275.47	276.17	858,326	-2.40(-0.86%)
Sep 14, 2023	278.90	281.22	277.33	278.57	424,598	+0.93(+0.34%)
Sep 13, 2023	280.98	281.88	275.38	277.64	557,682	-4.71(-1.67%)
Sep 12, 2023	281.50	284.55	281.22	282.35	243,844	-1.80(-0.63%)
Sep 11, 2023	284.42	285.79	281.62	284.15	390,410	+1.63(+0.58%)
Sep 08, 2023	286.86	288.61	281.97	282.52	392,245	-4.26(-1.49%)
Sep 07, 2023	288.31	288.71	282.06	286.78	592,089	-4.51(-1.55%)
Sep 06, 2023	291.15	292.66	288.41	291.29	340,881	-0.97(-0.33%)
Sep 05, 2023	292.88	293.56	288.98	292.27	332,154	-1.66(-0.56%)
Sep 01, 2023	295.21	297.12	292.12	293.93	368,796	+0.94(+0.32%)
Aug 31, 2023	293.31	296.15	291.44	292.98	487,294	+1.17(+0.40%)
Aug 30, 2023	291.05	294.44	290.17	291.81	308,998	+0.62(+0.21%)
Aug 29, 2023	285.06	292.09	283.93	291.19	397,638	+5.36(+1.87%)
Aug 28, 2023	284.79	288.76	283.91	285.84	275,717	+1.25(+0.44%)
Aug 25, 2023	283.75	286.57	281.72	284.58	313,458	+2.17(+0.77%)
Aug 24, 2023	289.63	289.73	281.85	282.41	346,419	-5.25(-1.83%)
Aug 23, 2023	286.10	288.51	283.10	287.66	292,788	+2.99(+1.05%)
Aug 22, 2023	282.87	286.12	282.55	284.68	476,764	+3.19(+1.13%)
Aug 21, 2023	279.75	284.37	279.75	281.49	486,038	+2.31(+0.83%)
Aug 18, 2023	275.92	281.44	274.53	279.18	539,836	+0.91(+0.33%)
Aug 17, 2023	287.78	288.59	278.03	278.26	677,037	-10.33(-3.58%)
Aug 16, 2023	288.21	289.78	286.26	288.60	477,683	-1.14(-0.39%)
Aug 15, 2023	289.52	291.21	288.26	289.74	555,296	-2.27(-0.78%)
Aug 14, 2023	286.75	292.83	286.00	292.01	722,149	+2.23(+0.77%)
Aug 11, 2023	286.05	293.01	286.05	289.78	557,625	+0.49(+0.17%)
Aug 10, 2023	285.97	291.76	285.04	289.29	614,974	+4.59(+1.61%)
Aug 09, 2023	287.79	290.88	284.21	284.70	448,327	-4.64(-1.61%)
Aug 08, 2023	287.99	289.78	281.35	289.34	660,274	-1.54(-0.53%)
Aug 07, 2023	287.93	293.31	286.26	290.88	676,958	+2.67(+0.93%)
Aug 04, 2023	294.57	295.07	286.28	288.21	1,282,819	-6.48(-2.20%)
Aug 03, 2023	297.48	300.82	285.81	294.69	1,850,056	-2.65(-0.89%)
Aug 02, 2023	329.97	329.97	295.47	297.34	2,419,654	-70.62(-19.19%)
Aug 01, 2023	364.13	370.30	361.65	367.96	753,622	+2.00(+0.55%)
Jul 31, 2023	367.59	371.19	364.41	365.95	420,904	+0.30(+0.08%)
Jul 28, 2023	363.72	368.26	360.31	365.65	441,414	+7.31(+2.04%)
Jul 27, 2023	359.22	368.18	356.57	358.34	613,766	+3.07(+0.86%)
Jul 26, 2023	349.32	358.08	349.32	355.27	358,800	+4.15(+1.18%)
Jul 25, 2023	348.40	351.62	347.72	351.13	241,788	+2.82(+0.81%)
Jul 24, 2023	348.73	352.79	345.54	348.31	409,447	+0.79(+0.23%)
Jul 21, 2023	359.24	359.39	347.18	347.51	513,721	-7.37(-2.08%)
Jul 20, 2023	359.40	361.20	353.52	354.89	307,294	-7.80(-2.15%)
Jul 19, 2023	362.29	365.99	358.17	362.69	383,078	+1.71(+0.47%)
Jul 18, 2023	356.46	362.43	355.72	360.98	504,799	+4.72(+1.33%)
Jul 17, 2023	351.23	358.02	351.13	356.26	365,436	+3.95(+1.12%)
Jul 14, 2023	346.99	352.82	344.95	352.31	714,777	+5.32(+1.53%)
Jul 13, 2023	340.40	349.24	339.52	346.99	513,424	+8.68(+2.57%)
Jul 12, 2023	341.38	342.35	335.06	338.30	508,314	+2.07(+0.62%)
Jul 11, 2023	332.27	337.06	329.29	336.23	446,885	+3.91(+1.18%)
Jul 10, 2023	320.61	334.70	320.01	332.32	724,382	+10.28(+3.19%)
Jul 07, 2023	320.14	325.07	318.69	322.04	400,954	+0.62(+0.19%)
Jul 06, 2023	311.29	322.92	310.41	321.41	604,740	+5.94(+1.88%)
Jul 05, 2023	314.65	316.62	311.94	315.47	335,813	-1.72(-0.54%)
Jul 03, 2023	317.74	319.47	315.24	317.19	200,215	-1.61(-0.50%)
Jun 30, 2023	314.77	319.85	312.68	318.79	464,857	+7.50(+2.41%)
Jun 29, 2023	309.85	313.77	307.56	311.29	338,740	+1.44(+0.46%)
Jun 28, 2023	313.70	317.77	306.94	309.85	658,310	-1.73(-0.55%)
Jun 27, 2023	310.20	314.04	307.43	311.58	459,888	+3.15(+1.02%)
Jun 26, 2023	302.51	309.00	301.98	308.43	375,375	+4.56(+1.50%)
Jun 23, 2023	300.99	305.86	300.51	303.87	613,204	-0.55(-0.18%)
Jun 22, 2023	308.58	309.08	303.56	304.41	618,196	-5.65(-1.82%)
Jun 21, 2023	316.67	318.79	308.17	310.06	488,152	-9.94(-3.11%)
Jun 20, 2023	313.63	320.92	312.31	320.00	499,404	+2.52(+0.79%)
Jun 16, 2023	324.79	326.38	315.61	317.48	677,351	-4.00(-1.24%)
Jun 15, 2023	315.80	322.31	313.41	321.48	556,396	+49.56(+18.23%)
May 08, 2023	269.75	273.08	267.76	271.92	745,312	+1.73(+0.64%)
May 05, 2023	278.67	280.59	265.26	270.18	1,316,011	-7.29(-2.63%)
May 04, 2023	294.37	301.35	276.99	277.48	1,113,527	-13.59(-4.67%)
May 03, 2023	288.54	298.01	287.40	291.06	1,507,158	+4.90(+1.71%)
May 02, 2023	293.39	293.39	282.32	286.16	990,633	-8.72(-2.96%)
May 01, 2023	287.76	297.84	285.51	294.88	675,930	+7.12(+2.47%)
Apr 28, 2023	283.90	290.91	279.29	287.76	952,771	+1.46(+0.51%)
Apr 27, 2023	285.13	287.54	282.05	286.31	375,278	+3.17(+1.12%)
Apr 26, 2023	289.79	290.37	281.09	283.14	414,516	-2.98(-1.04%)
Apr 25, 2023	292.69	294.69	285.93	286.12	439,077	-9.74(-3.29%)
Apr 24, 2023	298.88	299.18	290.70	295.86	321,471	-1.99(-0.67%)
Apr 21, 2023	298.89	299.56	295.93	297.85	303,305	+0.72(+0.24%)
Apr 20, 2023	299.09	300.22	295.67	297.13	394,387	-5.09(-1.69%)
Apr 19, 2023	300.97	303.35	300.22	302.22	307,928	-0.30(-0.10%)
Apr 18, 2023	309.35	309.35	299.32	302.52	365,961	-1.97(-0.65%)
Apr 17, 2023	301.02	305.71	299.31	304.49	350,970	+4.06(+1.35%)
Apr 14, 2023	297.83	302.06	293.03	300.43	469,343	+0.22(+0.07%)
Apr 13, 2023	293.36	301.05	293.36	300.21	424,244	+8.64(+2.96%)
Apr 12, 2023	296.92	300.62	291.26	291.57	331,588	-1.68(-0.57%)
Apr 11, 2023	290.01	295.92	289.02	293.25	414,332	+1.52(+0.52%)
Apr 10, 2023	283.95	293.17	281.23	291.74	417,337	+4.89(+1.70%)
Apr 06, 2023	280.95	287.31	276.05	286.85	520,460	+3.81(+1.35%)
Apr 05, 2023	288.39	290.63	278.85	283.04	487,436	-7.12(-2.45%)
Apr 04, 2023	297.92	298.05	288.52	290.15	366,956	-5.79(-1.96%)
Apr 03, 2023	297.71	299.25	291.35	295.94	396,920	-5.34(-1.77%)
Mar 31, 2023	295.22	303.35	294.44	301.28	537,944	+7.65(+2.61%)
Mar 30, 2023	289.87	301.04	289.55	293.63	940,100	+10.33(+3.65%)
Mar 29, 2023	274.25	283.57	272.08	283.31	519,642	+12.72(+4.70%)
Mar 28, 2023	269.36	271.47	267.67	270.58	297,907	+0.55(+0.20%)
Mar 27, 2023	270.92	275.07	268.46	270.04	305,673	+0.91(+0.34%)
Mar 24, 2023	270.28	270.37	265.60	269.12	316,032	-0.75(-0.28%)
Mar 23, 2023	267.08	271.62	264.76	269.88	452,447	+5.42(+2.05%)
Mar 22, 2023	273.93	274.06	264.24	264.46	337,565	-10.41(-3.79%)
Mar 21, 2023	268.89	275.52	268.08	274.86	548,813	+6.92(+2.58%)
Mar 20, 2023	272.33	273.30	266.59	267.94	518,757	-6.51(-2.37%)
Mar 17, 2023	277.27	280.64	272.61	274.46	650,185	-3.09(-1.11%)
Mar 16, 2023	275.48	279.53	271.42	277.55	412,190	+2.16(+0.78%)
Mar 15, 2023	274.86	279.13	272.96	275.39	379,727	-2.61(-0.94%)
Mar 14, 2023	277.98	280.86	273.28	277.99	370,821	+5.92(+2.17%)
Mar 13, 2023	268.29	277.93	263.28	272.08	707,024	+1.25(+0.46%)
Mar 10, 2023	281.76	282.19	267.26	270.83	710,438	-12.36(-4.36%)
Mar 09, 2023	284.51	290.72	282.44	283.19	445,950	-3.05(-1.07%)
Mar 08, 2023	284.01	287.03	282.30	286.24	372,862	+1.42(+0.50%)
Mar 07, 2023	290.32	292.26	284.81	284.82	339,509	-5.28(-1.82%)
Mar 06, 2023	292.15	296.48	289.83	290.10	468,104	+1.18(+0.41%)
Mar 03, 2023	286.18	290.38	285.97	288.93	784,817	+4.16(+1.46%)
Mar 02, 2023	280.85	286.91	280.18	284.76	468,523	+2.80(+0.99%)
Mar 01, 2023	285.82	287.83	281.62	281.96	535,729	-4.51(-1.57%)
Feb 28, 2023	291.33	294.57	286.15	286.47	659,930	-5.01(-1.72%)
Feb 27, 2023	294.02	294.20	290.77	291.48	485,238	+0.69(+0.24%)
Feb 24, 2023	292.71	293.14	289.16	290.79	316,178	-6.45(-2.17%)
Feb 23, 2023	299.78	300.31	291.78	297.24	240,893	+0.98(+0.33%)
Feb 22, 2023	297.31	301.72	294.95	296.26	496,887	+2.41(+0.82%)
Feb 21, 2023	296.24	298.41	293.43	293.85	469,563	-7.31(-2.43%)
Feb 17, 2023	303.00	303.00	295.60	301.16	975,033	-3.53(-1.16%)
Feb 16, 2023	307.22	313.37	304.22	304.69	603,319	-12.44(-3.92%)
Feb 15, 2023	320.41	323.49	315.06	317.13	643,840	-4.65(-1.44%)
Feb 14, 2023	316.84	323.50	316.84	321.78	629,896	+1.92(+0.60%)
Feb 13, 2023	316.44	320.85	314.38	319.86	455,949	+5.61(+1.79%)
Feb 10, 2023	316.14	317.52	310.69	314.25	483,593	-5.34(-1.67%)
Feb 09, 2023	324.17	327.13	318.00	319.59	1,027,981	+1.26(+0.40%)
Feb 08, 2023	327.04	327.74	309.39	318.33	1,550,445	-23.10(-6.77%)
Feb 07, 2023	325.42	344.28	322.41	341.43	508,819	+14.70(+4.50%)
Feb 06, 2023	329.74	332.81	325.73	326.73	583,546	-7.68(-2.30%)
Feb 03, 2023	339.49	347.37	333.93	334.41	391,270	-14.84(-4.25%)
Feb 02, 2023	348.71	359.11	346.04	349.25	588,625	+11.54(+3.42%)
Feb 01, 2023	321.16	339.97	320.65	337.71	642,631	+16.68(+5.20%)
Jan 31, 2023	314.90	321.03	313.23	321.03	376,283	+8.11(+2.59%)
Jan 30, 2023	314.59	319.93	312.82	312.93	256,756	-6.42(-2.01%)
Jan 27, 2023	315.37	322.47	314.92	319.35	356,892	+0.77(+0.24%)
Jan 26, 2023	316.41	319.52	312.12	318.58	249,056	+6.80(+2.18%)
Jan 25, 2023	308.05	313.38	295.26	311.78	415,204	-5.27(-1.66%)
Jan 24, 2023	316.51	319.93	315.12	317.05	268,101	-2.13(-0.67%)
Jan 23, 2023	310.51	320.39	308.14	319.18	343,518	+8.53(+2.75%)
Jan 20, 2023	302.52	311.29	301.39	310.65	295,258	+8.58(+2.84%)
Jan 19, 2023	304.16	307.62	301.09	302.07	267,738	-6.91(-2.24%)
Jan 18, 2023	311.54	318.30	307.44	308.97	530,769	+1.46(+0.47%)
Jan 17, 2023	301.72	309.86	299.44	307.52	464,473	+5.79(+1.92%)
Jan 13, 2023	297.01	303.12	296.36	301.73	419,499	+0.18(+0.06%)
Jan 12, 2023	303.66	307.33	296.17	301.55	424,351	+0.03(+0.01%)
Jan 11, 2023	299.53	302.89	297.87	301.52	393,865	+5.86(+1.98%)
Jan 10, 2023	286.92	297.52	283.16	295.66	665,263	+5.70(+1.97%)
Jan 09, 2023	286.99	295.15	285.65	289.96	1,109,378	+5.89(+2.07%)
Jan 06, 2023	294.95	294.95	281.69	284.08	1,132,554	-7.90(-2.71%)
Jan 05, 2023	295.52	295.83	289.34	291.98	478,936	-9.20(-3.05%)
Jan 04, 2023	304.61	305.63	298.71	301.17	437,025	-0.72(-0.24%)
Jan 03, 2023	313.75	315.52	299.30	301.90	253,957	-5.63(-1.83%)
Dec 30, 2022	303.98	307.84	302.46	307.53	320,626	-1.55(-0.50%)
Dec 29, 2022	304.44	310.18	299.40	309.07	350,666	+9.16(+3.05%)
Dec 28, 2022	298.46	302.36	296.45	299.92	349,701	+1.00(+0.33%)
Dec 27, 2022	301.77	302.18	295.76	298.91	214,219	-3.52(-1.16%)
Dec 23, 2022	298.94	302.83	294.84	302.43	229,329	+1.37(+0.45%)
Dec 22, 2022	301.66	302.26	291.78	301.06	429,425	-6.51(-2.12%)
Dec 21, 2022	301.50	309.17	296.82	307.58	283,290	+6.48(+2.15%)
Dec 20, 2022	303.60	308.80	299.15	301.09	425,404	-5.72(-1.86%)
Dec 19, 2022	308.10	310.03	304.32	306.81	422,291	-1.79(-0.58%)
Dec 16, 2022	310.31	312.51	303.40	308.61	527,936	-3.50(-1.12%)
Dec 15, 2022	318.62	320.28	310.66	312.11	338,177	-12.67(-3.90%)
Dec 14, 2022	325.21	331.28	321.48	324.78	452,331	-1.04(-0.32%)
Dec 13, 2022	339.30	342.89	321.70	325.82	678,525	+2.81(+0.87%)
Dec 12, 2022	311.50	328.32	310.92	323.02	538,556	+11.70(+3.76%)
Dec 09, 2022	314.83	320.44	310.84	311.31	379,531	-4.59(-1.45%)
Dec 08, 2022	308.51	318.07	305.42	315.90	410,140	+9.70(+3.17%)
Dec 07, 2022	309.87	311.95	303.48	306.20	451,196	-3.67(-1.18%)
Dec 06, 2022	312.85	312.85	303.03	309.87	380,583	-2.77(-0.89%)
Dec 05, 2022	332.22	334.33	308.98	312.64	498,934	-24.18(-7.18%)
Dec 02, 2022	334.94	340.42	331.16	336.82	293,517	-6.29(-1.83%)
Dec 01, 2022	335.11	345.85	333.89	343.11	561,988	+7.06(+2.10%)
Nov 30, 2022	317.94	336.79	315.23	336.06	702,914	+16.97(+5.32%)
Nov 29, 2022	322.64	325.49	316.86	319.09	258,300	-3.22(-1.00%)
Nov 28, 2022	320.94	328.36	320.76	322.31	278,452	-1.85(-0.57%)
Nov 25, 2022	324.07	325.48	320.96	324.17	125,854	-0.11(-0.03%)
Nov 23, 2022	316.55	326.38	312.36	324.27	193,421	+7.76(+2.45%)
Nov 22, 2022	311.97	316.63	305.82	316.51	249,182	+4.20(+1.35%)
Nov 21, 2022	310.19	315.13	308.25	312.31	353,987	-1.24(-0.40%)
Nov 18, 2022	322.64	322.64	305.16	313.55	637,198	-1.93(-0.61%)
Nov 17, 2022	327.04	328.49	312.45	315.48	556,266	-19.18(-5.73%)
Nov 16, 2022	339.73	342.13	332.78	334.66	480,502	-9.41(-2.74%)
Nov 15, 2022	337.95	346.77	335.78	344.07	451,184	+17.21(+5.27%)
Nov 14, 2022	333.00	336.01	324.55	326.86	340,189	-10.44(-3.09%)
Nov 11, 2022	327.74	344.70	324.60	337.30	603,480	+10.51(+3.21%)
Nov 10, 2022	318.03	333.75	318.03	326.79	662,691	+29.97(+10.10%)
Nov 09, 2022	298.85	298.85	290.53	296.82	383,229	-5.30(-1.75%)
Nov 08, 2022	295.40	306.55	288.08	302.12	474,035	+8.57(+2.92%)
Nov 07, 2022	305.97	305.97	288.63	293.55	792,857	-9.90(-3.26%)
Nov 04, 2022	327.05	327.05	293.16	303.45	883,076	-19.95(-6.17%)
Nov 03, 2022	311.74	335.17	309.88	323.40	587,719	+9.79(+3.12%)
Nov 02, 2022	340.09	340.15	313.17	313.61	757,343	-26.03(-7.66%)
Nov 01, 2022	350.03	350.75	335.38	339.64	671,162	-3.26(-0.95%)
Oct 31, 2022	336.53	345.13	334.39	342.90	529,979	+4.34(+1.28%)
Oct 28, 2022	331.20	338.61	325.77	338.56	353,555	+7.74(+2.34%)
Oct 27, 2022	331.74	336.77	328.69	330.81	241,025	+2.75(+0.84%)
Oct 26, 2022	325.57	339.52	325.11	328.07	280,979	-6.06(-1.82%)
Oct 25, 2022	322.42	334.69	322.42	334.13	314,529	+13.02(+4.06%)
Oct 24, 2022	322.23	322.23	308.42	321.11	317,112	+1.00(+0.31%)
Oct 21, 2022	315.28	321.10	307.28	320.11	302,004	+4.66(+1.48%)
Oct 20, 2022	318.22	326.24	311.38	315.45	352,421	-2.17(-0.68%)
Oct 19, 2022	321.59	322.84	312.08	317.62	222,815	-8.56(-2.62%)
Oct 18, 2022	324.26	330.19	318.99	326.19	368,797	+13.36(+4.27%)
Oct 17, 2022	306.61	317.57	306.24	312.83	353,150	+16.78(+5.67%)
Oct 14, 2022	313.29	317.91	295.42	296.05	382,947	-14.58(-4.69%)
Oct 13, 2022	298.47	312.68	293.90	310.63	414,490	+2.05(+0.66%)
Oct 12, 2022	316.81	318.74	307.52	308.58	468,884	-7.98(-2.52%)
Oct 11, 2022	320.66	324.37	308.66	316.56	449,713	-4.52(-1.41%)
Oct 10, 2022	336.16	336.16	314.03	321.07	371,496	-14.29(-4.26%)
Oct 07, 2022	343.42	344.76	334.33	335.36	399,512	-15.06(-4.30%)
Oct 06, 2022	347.55	353.66	341.64	350.43	506,483	+1.91(+0.55%)
Oct 05, 2022	340.83	353.99	340.69	348.51	291,647	+2.03(+0.59%)
Oct 04, 2022	344.68	350.93	342.91	346.48	391,473	+12.86(+3.86%)

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.

Paycom Software Inc (NY: PAYC )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Paycom Software Inc (NY: PAYC )

Historical Prices

Sections

Services

Poteau Daily News