Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 300.28 310.58 299.23 309.17 910,288 +7.42(+2.46%)
Sep 29, 2020 290.57 302.85 290.23 301.75 675,242 +12.91(+4.47%)
Sep 28, 2020 286.71 289.66 284.05 288.84 309,537 +7.08(+2.51%)
Sep 25, 2020 271.41 283.41 268.36 281.76 293,808 +10.22(+3.76%)
Sep 24, 2020 271.60 276.99 263.89 271.54 336,782 -2.11(-0.77%)
Sep 23, 2020 277.74 281.56 271.58 273.65 250,717 -4.52(-1.62%)
Sep 22, 2020 274.09 278.42 269.59 278.17 342,212 +5.72(+2.10%)
Sep 21, 2020 266.24 272.49 263.19 272.44 545,453 +0.62(+0.23%)
Sep 18, 2020 277.40 280.39 267.93 271.83 653,567 -5.19(-1.87%)
Sep 17, 2020 272.11 277.19 268.91 277.02 437,835 -1.61(-0.58%)
Sep 16, 2020 283.79 289.73 278.51 278.63 362,259 +0.46(+0.16%)
Sep 15, 2020 273.51 278.80 271.87 278.18 371,133 +7.40(+2.73%)
Sep 14, 2020 267.20 272.64 266.89 270.78 286,029 +7.10(+2.69%)
Sep 11, 2020 276.74 277.09 261.55 263.68 483,505 -9.93(-3.63%)
Sep 10, 2020 280.59 287.02 271.90 273.61 298,758 -4.65(-1.67%)
Sep 09, 2020 277.85 284.08 276.43 278.25 505,589 +7.61(+2.81%)
Sep 08, 2020 257.33 278.30 256.11 270.65 690,302 +1.75(+0.65%)
Sep 04, 2020 278.13 283.68 263.34 268.90 643,196 -13.16(-4.67%)
Sep 03, 2020 298.60 298.60 278.15 282.06 797,248 -21.15(-6.98%)
Sep 02, 2020 309.35 309.35 299.41 303.21 466,330 -2.20(-0.72%)
Sep 01, 2020 300.88 309.76 298.73 305.42 395,506 +8.00(+2.69%)
Aug 31, 2020 297.60 303.63 297.38 297.41 610,842 -0.38(-0.13%)
Aug 28, 2020 292.92 299.59 292.74 297.79 319,181 +6.79(+2.33%)
Aug 27, 2020 293.65 296.49 289.09 291.00 375,351 -2.82(-0.96%)
Aug 26, 2020 287.59 298.01 287.31 293.82 403,101 +8.51(+2.98%)
Aug 25, 2020 282.40 286.01 281.43 285.31 344,091 +2.82(+1.00%)
Aug 24, 2020 287.67 288.02 281.14 282.49 302,878 -2.76(-0.97%)
Aug 21, 2020 290.69 290.69 284.48 285.25 280,014 -6.18(-2.12%)
Aug 20, 2020 288.05 295.46 288.05 291.42 430,488 +0.43(+0.15%)
Aug 19, 2020 291.00 293.12 285.35 291.00 396,425 +0.69(+0.24%)
Aug 18, 2020 297.77 299.00 289.14 290.31 403,996 -6.69(-2.25%)
Aug 17, 2020 304.21 305.22 296.75 297.01 419,699 -3.99(-1.33%)
Aug 14, 2020 302.09 307.21 298.58 301.00 722,639 +1.18(+0.39%)
Aug 13, 2020 286.09 303.77 286.09 299.82 501,737 +14.08(+4.93%)
Aug 12, 2020 284.98 288.31 283.44 285.73 344,283 +2.19(+0.77%)
Aug 11, 2020 287.23 292.80 280.70 283.54 467,829 -3.92(-1.36%)
Aug 10, 2020 293.15 293.15 280.07 287.46 674,108 -7.17(-2.43%)
Aug 07, 2020 295.58 299.20 290.69 294.63 746,301 -1.99(-0.67%)
Aug 06, 2020 294.64 300.42 287.32 296.62 668,378 -3.37(-1.12%)
Aug 05, 2020 283.01 302.59 281.25 299.99 1,256,998 +16.44(+5.80%)
Aug 04, 2020 284.87 286.76 279.53 283.55 753,138 -2.56(-0.90%)
Aug 03, 2020 284.17 288.33 281.30 286.11 608,730 +3.69(+1.30%)
Jul 31, 2020 287.96 288.02 275.33 282.43 566,673 -2.15(-0.75%)
Jul 30, 2020 286.60 287.10 276.13 284.57 518,432 -7.84(-2.68%)
Jul 29, 2020 291.00 293.04 288.02 292.41 322,504 +7.58(+2.66%)
Jul 28, 2020 286.69 290.39 284.59 284.83 246,189 -3.48(-1.21%)
Jul 27, 2020 287.03 289.81 283.96 288.31 207,899 +3.30(+1.16%)
Jul 24, 2020 285.16 292.37 280.11 285.01 281,625 -4.20(-1.45%)
Jul 23, 2020 295.97 304.84 285.87 289.21 387,748 -6.81(-2.30%)
Jul 22, 2020 291.70 299.87 291.70 296.02 265,247 +4.13(+1.42%)
Jul 21, 2020 303.36 303.76 290.46 291.89 339,126 -8.84(-2.94%)
Jul 20, 2020 294.25 301.46 290.73 300.73 341,391 +7.68(+2.62%)
Jul 17, 2020 290.22 294.90 284.56 293.05 315,355 +4.74(+1.64%)
Jul 16, 2020 289.30 291.24 283.95 288.32 352,719 -3.86(-1.32%)
Jul 15, 2020 289.47 295.59 287.02 292.18 436,822 +7.70(+2.71%)
Jul 14, 2020 286.81 287.59 274.70 284.48 857,709 -3.78(-1.31%)
Jul 13, 2020 310.08 310.51 288.10 288.27 623,979 -18.62(-6.07%)
Jul 10, 2020 311.85 313.07 304.91 306.89 424,803 -4.98(-1.60%)
Jul 09, 2020 320.39 322.52 307.37 311.86 671,171 -5.10(-1.61%)
Jul 08, 2020 312.84 317.98 310.98 316.96 389,693 +5.37(+1.72%)
Jul 07, 2020 317.51 324.06 310.98 311.58 523,125 -7.63(-2.39%)
Jul 06, 2020 323.94 327.17 318.88 319.21 558,342 -0.09(-0.03%)
Jul 02, 2020 325.54 326.30 318.17 319.30 431,247 +1.23(+0.39%)
Jul 01, 2020 309.07 320.95 307.97 318.07 565,679 +10.46(+3.40%)
Jun 30, 2020 299.87 308.35 296.97 307.61 868,888 +9.31(+3.12%)
Jun 29, 2020 304.90 307.35 291.36 298.31 775,465 -5.97(-1.96%)
Jun 26, 2020 314.34 316.77 302.41 304.28 1,987,184 -10.60(-3.37%)
Jun 25, 2020 308.76 316.75 305.58 314.87 384,418 +4.44(+1.43%)
Jun 24, 2020 324.01 329.66 308.12 310.43 689,642 -16.95(-5.18%)
Jun 23, 2020 324.08 329.04 321.79 327.39 497,248 +6.93(+2.16%)
Jun 22, 2020 316.79 323.05 316.79 320.45 374,821 +4.47(+1.41%)
Jun 19, 2020 318.46 322.09 312.27 315.99 727,271 +1.85(+0.59%)
Jun 18, 2020 308.71 317.74 304.81 314.14 582,022 +7.23(+2.36%)
Jun 17, 2020 315.31 315.31 306.55 306.91 388,341 -3.59(-1.16%)
Jun 16, 2020 316.86 319.08 304.21 310.50 659,484 +4.89(+1.60%)
Jun 15, 2020 292.59 309.11 289.30 305.62 536,869 +4.89(+1.62%)
Jun 12, 2020 306.52 313.75 294.25 300.73 633,732 +7.07(+2.41%)
Jun 11, 2020 311.63 312.85 292.63 293.66 1,031,171 -35.57(-10.81%)
Jun 10, 2020 326.01 334.56 316.89 329.23 738,096 +3.87(+1.19%)
Jun 09, 2020 322.78 329.18 321.81 325.36 756,935 -3.40(-1.03%)
Jun 08, 2020 326.69 331.12 321.77 328.76 834,083 +1.23(+0.38%)
Jun 05, 2020 308.32 328.35 306.67 327.53 1,402,990 +26.43(+8.78%)
Jun 04, 2020 301.70 304.55 296.16 301.10 540,308 -3.78(-1.24%)
Jun 03, 2020 306.68 308.33 303.27 304.88 472,672 +0.14(+0.05%)
Jun 02, 2020 303.51 306.22 297.01 304.74 565,094 +1.22(+0.40%)
Jun 01, 2020 294.67 307.17 292.59 303.52 757,179 +8.32(+2.82%)
May 29, 2020 286.03 295.62 284.45 295.20 1,078,270 +9.95(+3.49%)
May 28, 2020 285.04 296.46 283.09 285.25 805,944 +0.15(+0.05%)
May 27, 2020 281.17 285.51 270.39 285.10 866,885 +6.71(+2.41%)
May 26, 2020 278.09 282.04 273.67 278.38 790,773 +10.88(+4.07%)
May 22, 2020 272.13 272.80 265.24 267.51 653,164 -4.90(-1.80%)
May 21, 2020 273.12 275.84 266.43 272.40 602,989 +0.80(+0.30%)
May 20, 2020 274.12 279.02 266.77 271.60 1,300,199 -6.18(-2.22%)
May 19, 2020 283.09 288.87 277.76 277.78 874,329 -4.18(-1.48%)
May 18, 2020 272.13 285.09 269.40 281.96 1,530,027 +22.07(+8.49%)
May 15, 2020 250.60 262.75 250.60 259.89 939,522 +8.81(+3.51%)
May 14, 2020 238.30 251.22 231.68 251.08 1,107,700 +9.44(+3.90%)
May 13, 2020 260.56 261.93 238.52 241.65 1,430,134 -20.00(-7.64%)
May 12, 2020 273.26 274.16 261.31 261.65 567,890 -10.77(-3.95%)
May 11, 2020 267.81 278.30 266.65 272.42 595,543 +2.25(+0.83%)
May 08, 2020 271.75 274.06 264.87 270.17 677,732 +3.19(+1.19%)
May 07, 2020 259.85 273.11 259.85 266.98 1,040,423 +13.69(+5.40%)
May 06, 2020 257.67 258.98 251.48 253.30 546,065 -1.93(-0.75%)
May 05, 2020 251.58 259.91 249.39 255.22 672,812 +8.80(+3.57%)
May 04, 2020 235.36 247.81 231.90 246.42 700,912 +6.42(+2.67%)
May 01, 2020 251.27 253.26 233.84 240.01 1,348,115 -19.23(-7.42%)
Apr 30, 2020 262.73 269.20 258.62 259.24 1,076,446 -8.92(-3.33%)
Apr 29, 2020 238.87 271.00 237.10 268.15 2,246,861 +33.08(+14.07%)
Apr 28, 2020 233.61 239.35 229.24 235.07 1,353,964 +10.52(+4.68%)
Apr 27, 2020 216.89 225.51 214.65 224.55 794,705 +14.20(+6.75%)
Apr 24, 2020 212.56 213.25 205.88 210.35 747,509 +0.13(+0.06%)
Apr 23, 2020 204.20 216.12 203.69 210.22 1,085,435 -6.03(-2.79%)
Apr 22, 2020 212.79 217.91 211.44 216.25 562,926 +9.48(+4.58%)
Apr 21, 2020 214.94 215.91 203.66 206.78 767,717 -14.06(-6.37%)
Apr 20, 2020 220.09 227.56 217.63 220.84 654,674 -2.61(-1.17%)
Apr 17, 2020 215.09 225.99 211.55 223.45 1,476,291 +18.16(+8.84%)
Apr 16, 2020 224.75 227.93 204.60 205.30 1,487,589 -19.56(-8.70%)
Apr 15, 2020 219.70 224.89 218.42 224.85 790,299 -2.10(-0.92%)
Apr 14, 2020 227.44 231.72 220.76 226.95 861,959 +12.08(+5.62%)
Apr 13, 2020 219.54 220.46 208.60 214.87 1,022,393 -5.60(-2.54%)
Apr 09, 2020 207.87 229.19 205.66 220.47 2,294,988 +19.28(+9.58%)
Apr 08, 2020 189.01 203.78 188.00 201.19 791,409 +16.45(+8.90%)
Apr 07, 2020 193.66 202.93 183.98 184.75 1,628,340 +4.14(+2.29%)
Apr 06, 2020 173.85 182.53 169.84 180.61 1,531,024 +16.72(+10.21%)
Apr 03, 2020 179.58 180.75 162.30 163.88 1,899,887 -16.14(-8.97%)
Apr 02, 2020 182.44 184.72 171.89 180.02 1,368,622 -6.14(-3.30%)
Apr 01, 2020 191.68 197.08 182.04 186.16 1,037,417 -14.47(-7.21%)
Mar 31, 2020 208.57 210.88 197.27 200.63 1,015,171 -11.03(-5.21%)
Mar 30, 2020 208.31 217.50 207.51 211.66 802,135 +4.15(+2.00%)
Mar 27, 2020 218.81 222.44 206.05 207.51 1,122,372 -20.13(-8.84%)
Mar 26, 2020 202.85 228.81 200.76 227.64 1,094,322 +18.43(+8.81%)
Mar 25, 2020 201.53 217.45 191.31 209.21 1,138,085 +8.97(+4.48%)
Mar 24, 2020 189.15 200.61 182.93 200.24 1,358,473 +22.52(+12.67%)
Mar 23, 2020 189.79 190.68 172.46 177.72 1,665,902 -13.77(-7.19%)
Mar 20, 2020 201.87 216.95 188.72 191.49 1,463,605 -4.71(-2.40%)
Mar 19, 2020 192.17 202.44 180.84 196.20 1,200,030 +5.12(+2.68%)
Mar 18, 2020 197.85 202.96 185.71 191.07 1,276,389 -24.19(-11.24%)
Mar 17, 2020 198.76 215.37 189.19 215.27 1,058,249 +20.34(+10.43%)
Mar 16, 2020 195.01 207.40 183.13 194.93 1,307,511 -30.14(-13.39%)
Mar 13, 2020 204.22 225.10 195.24 225.07 1,633,164 +34.40(+18.04%)
Mar 12, 2020 188.09 218.13 184.10 190.67 1,984,445 -28.50(-13.00%)
Mar 11, 2020 232.93 236.79 215.47 219.17 1,354,378 -18.67(-7.85%)
Mar 10, 2020 244.75 246.83 230.91 237.84 1,211,460 -1.35(-0.56%)
Mar 09, 2020 238.39 254.11 234.09 239.19 1,370,689 -26.69(-10.04%)
Mar 06, 2020 272.12 273.09 255.57 265.88 1,044,842 -14.45(-5.15%)
Mar 05, 2020 286.07 293.38 279.11 280.33 658,833 -11.35(-3.89%)
Mar 04, 2020 285.50 291.69 280.50 291.68 576,862 +11.31(+4.03%)
Mar 03, 2020 291.62 295.61 272.16 280.37 716,997 -9.59(-3.31%)
Mar 02, 2020 283.70 290.33 274.23 289.96 816,483 +9.25(+3.29%)
Feb 28, 2020 269.14 281.66 262.70 280.72 1,473,673 +1.28(+0.46%)
Feb 27, 2020 278.58 291.56 275.77 279.44 867,013 -10.49(-3.62%)
Feb 26, 2020 286.20 298.47 285.71 289.92 677,516 +2.99(+1.04%)
Feb 25, 2020 297.70 299.57 285.88 286.94 913,254 -6.81(-2.32%)
Feb 24, 2020 283.45 296.96 283.25 293.75 1,052,753 -4.59(-1.54%)
Feb 21, 2020 306.80 307.39 297.18 298.34 792,316 -9.87(-3.20%)
Feb 20, 2020 322.67 322.95 303.13 308.21 948,633 -14.05(-4.36%)
Feb 19, 2020 319.15 323.76 318.32 322.26 864,532 +6.28(+1.99%)
Feb 18, 2020 312.12 316.33 309.51 315.99 670,813 +3.70(+1.19%)
Feb 14, 2020 302.64 313.58 302.64 312.28 870,450 +11.06(+3.67%)
Feb 13, 2020 292.35 304.51 292.35 301.22 703,661 +6.88(+2.34%)
Feb 12, 2020 293.68 294.58 286.31 294.33 629,147 +1.59(+0.54%)
Feb 11, 2020 297.37 298.56 290.07 292.75 832,112 -3.21(-1.08%)
Feb 10, 2020 291.52 297.95 290.50 295.95 821,322 +4.43(+1.52%)
Feb 07, 2020 288.28 297.68 288.28 291.52 957,948 +2.80(+0.97%)
Feb 06, 2020 299.02 304.89 286.13 288.72 2,704,165 -31.57(-9.86%)
Feb 05, 2020 339.29 339.66 316.54 320.30 1,722,257 -15.14(-4.51%)
Feb 04, 2020 325.96 335.68 324.85 335.43 1,054,892 +14.17(+4.41%)
Feb 03, 2020 318.93 323.16 316.00 321.26 932,430 +5.27(+1.67%)
Jan 31, 2020 321.24 321.78 315.70 315.99 877,599 -7.41(-2.29%)
Jan 30, 2020 318.61 323.53 315.83 323.39 605,993 +3.55(+1.11%)
Jan 29, 2020 318.25 322.53 316.22 319.85 1,053,787 +3.44(+1.09%)
Jan 28, 2020 310.84 317.71 308.88 316.41 1,124,286 +6.02(+1.94%)
Jan 27, 2020 305.36 312.30 305.36 310.39 9,569,328 -2.26(-0.72%)
Jan 24, 2020 314.17 315.70 309.58 312.66 2,177,787 -0.04(-0.01%)
Jan 23, 2020 316.08 321.79 311.87 312.70 3,228,476 +11.49(+3.81%)
Jan 22, 2020 301.07 304.28 298.68 301.21 492,632 +3.48(+1.17%)
Jan 21, 2020 294.18 299.15 293.52 297.73 465,764 +3.52(+1.20%)
Jan 17, 2020 293.76 294.49 290.37 294.21 312,737 +1.92(+0.66%)
Jan 16, 2020 288.73 292.39 286.71 292.30 328,866 +5.18(+1.81%)
Jan 15, 2020 286.66 290.50 285.35 287.11 397,042 +2.56(+0.90%)
Jan 14, 2020 293.51 295.50 283.60 284.55 756,448 -8.86(-3.02%)
Jan 13, 2020 287.02 295.06 285.62 293.41 593,684 +9.78(+3.45%)
Jan 10, 2020 284.54 286.29 282.25 283.63 417,151 +0.29(+0.10%)
Jan 09, 2020 283.05 285.86 281.36 283.34 509,952 +2.15(+0.77%)
Jan 08, 2020 278.62 284.68 277.70 281.19 535,897 +3.61(+1.30%)
Jan 07, 2020 276.50 280.67 274.90 277.58 453,938 +1.39(+0.50%)
Jan 06, 2020 266.07 276.30 265.18 276.19 449,687 +5.34(+1.97%)
Jan 03, 2020 267.65 271.81 266.28 270.85 345,461 +0.90(+0.33%)
Jan 02, 2020 265.10 270.12 263.83 269.94 391,327 +6.99(+2.66%)
Dec 31, 2019 258.50 263.62 257.23 262.95 667,966 +2.32(+0.89%)
Dec 30, 2019 266.15 266.95 254.29 260.63 486,607 -6.43(-2.41%)
Dec 27, 2019 268.14 268.96 264.27 267.05 400,840 +0.17(+0.06%)
Dec 26, 2019 263.56 268.18 263.56 266.88 320,449 +4.05(+1.54%)
Dec 24, 2019 263.02 264.85 262.21 262.83 112,569 -0.38(-0.14%)
Dec 23, 2019 262.14 266.71 262.01 263.21 409,850 +1.47(+0.56%)
Dec 20, 2019 261.27 262.80 259.61 261.74 326,330 +1.77(+0.68%)
Dec 19, 2019 257.26 260.97 257.26 259.97 287,604 +2.40(+0.93%)
Dec 18, 2019 255.01 260.20 255.01 257.57 322,851 +2.81(+1.10%)
Dec 17, 2019 259.84 259.84 253.28 254.76 385,773 -2.95(-1.14%)
Dec 16, 2019 256.88 260.34 255.66 257.71 450,740 +2.47(+0.97%)
Dec 13, 2019 252.33 257.53 251.37 255.23 367,109 +2.49(+0.99%)
Dec 12, 2019 258.99 260.63 252.66 252.74 498,753 -7.54(-2.90%)
Dec 11, 2019 263.92 265.54 256.50 260.28 571,899 -3.41(-1.29%)
Dec 10, 2019 268.06 269.41 263.49 263.69 358,208 -3.28(-1.23%)
Dec 09, 2019 266.56 269.64 266.14 266.96 258,748 +0.01(+0.00%)
Dec 06, 2019 267.16 268.99 264.34 266.95 505,555 +0.26(+0.10%)
Dec 05, 2019 269.08 272.14 266.65 266.69 462,298 -1.37(-0.51%)
Dec 04, 2019 270.23 273.10 267.45 268.06 469,058 -0.52(-0.19%)
Dec 03, 2019 257.22 271.11 253.28 268.58 835,133 +1.38(+0.52%)
Dec 02, 2019 274.92 275.95 263.37 267.20 886,010 -7.72(-2.81%)
Nov 29, 2019 276.98 277.25 274.91 274.92 223,930 -2.83(-1.02%)
Nov 27, 2019 273.46 278.04 272.25 277.75 488,942 +5.62(+2.07%)
Nov 26, 2019 266.17 273.45 265.77 272.13 902,182 +6.71(+2.53%)
Nov 25, 2019 262.19 267.34 262.19 265.41 591,767 +3.90(+1.49%)
Nov 22, 2019 259.61 261.53 256.39 261.51 622,757 +1.84(+0.71%)
Nov 21, 2019 260.20 261.87 256.57 259.67 1,046,031 +0.53(+0.20%)
Nov 20, 2019 241.34 259.72 241.34 259.15 1,572,201 +21.29(+8.95%)
Nov 19, 2019 234.71 240.18 234.59 237.85 661,138 +4.20(+1.80%)
Nov 18, 2019 231.11 236.29 230.77 233.65 555,288 +2.49(+1.08%)
Nov 15, 2019 230.67 231.20 227.50 231.16 531,130 +1.94(+0.85%)
Nov 14, 2019 224.97 229.29 223.60 229.22 588,650 +4.15(+1.84%)
Nov 13, 2019 219.58 225.17 218.90 225.07 472,785 +4.59(+2.08%)
Nov 12, 2019 218.59 220.66 217.81 220.48 435,137 +1.83(+0.84%)
Nov 11, 2019 215.23 219.83 214.34 218.66 374,336 +1.73(+0.80%)
Nov 08, 2019 211.54 218.71 210.96 216.93 605,237 +5.38(+2.54%)
Nov 07, 2019 213.53 215.94 209.84 211.54 431,653 -0.56(-0.26%)
Nov 06, 2019 210.29 212.42 208.41 212.10 426,866 +0.75(+0.36%)
Nov 05, 2019 210.05 211.84 207.50 211.34 790,936 +0.75(+0.35%)
Nov 04, 2019 213.78 214.28 208.47 210.60 651,352 -2.25(-1.05%)
Nov 01, 2019 210.07 213.08 207.57 212.84 435,678 +2.76(+1.31%)
Oct 31, 2019 211.38 211.38 204.66 210.08 700,893 -1.46(-0.69%)
Oct 30, 2019 205.59 212.21 193.94 211.54 1,411,031 +3.81(+1.84%)
Oct 29, 2019 208.41 211.53 206.80 207.73 573,145 +0.08(+0.04%)
Oct 28, 2019 208.67 210.90 205.11 207.65 645,124 -0.59(-0.28%)
Oct 25, 2019 203.33 209.00 201.16 208.24 540,092 +6.13(+3.03%)
Oct 24, 2019 195.44 202.75 195.40 202.11 496,290 +8.83(+4.57%)
Oct 23, 2019 188.70 196.12 188.15 193.28 764,117 +3.98(+2.10%)
Oct 22, 2019 205.19 206.67 187.92 189.30 805,673 -15.33(-7.49%)
Oct 21, 2019 203.54 206.24 200.63 204.62 334,000 +3.03(+1.50%)
Oct 18, 2019 208.50 209.94 197.74 201.59 710,053 -7.16(-3.43%)
Oct 17, 2019 212.34 212.68 207.89 208.75 326,821 -1.91(-0.91%)
Oct 16, 2019 213.96 214.26 203.78 210.66 441,977 -8.71(-3.97%)
Oct 15, 2019 219.86 221.48 218.66 219.37 347,431 +0.48(+0.22%)
Oct 14, 2019 218.59 221.48 218.07 218.89 280,369 +0.37(+0.17%)
Oct 11, 2019 216.49 220.27 215.23 218.53 487,734 +5.81(+2.73%)
Oct 10, 2019 212.84 214.51 211.88 212.72 274,337 -1.12(-0.52%)
Oct 09, 2019 209.48 214.24 209.17 213.84 346,892 +7.66(+3.71%)
Oct 08, 2019 211.10 212.40 205.44 206.18 350,858 -6.65(-3.13%)
Oct 07, 2019 212.03 214.12 211.35 212.84 313,585 +0.01(+0.00%)
Oct 04, 2019 209.60 212.97 208.57 212.82 549,858 +5.12(+2.47%)
Oct 03, 2019 203.60 208.49 199.86 207.70 605,720 +4.53(+2.23%)
Oct 02, 2019 205.24 205.30 198.05 203.17 493,973 -3.35(-1.62%)
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.