Skip to main content

Paycom Software Inc (NY: PAYC )

172.28 -4.19 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 187.21 188.70 184.77 187.84 824,737 +2.42(+1.31%)
Mar 28, 2019 182.28 186.72 181.55 185.41 510,093 +3.69(+2.03%)
Mar 27, 2019 184.69 185.71 176.78 181.72 523,889 -2.72(-1.48%)
Mar 26, 2019 185.59 187.61 183.19 184.44 480,640 +1.89(+1.03%)
Mar 25, 2019 178.26 182.98 172.83 182.55 614,512 +2.63(+1.46%)
Mar 22, 2019 188.18 189.33 179.38 179.92 754,054 -8.83(-4.68%)
Mar 21, 2019 180.11 189.33 180.05 188.75 912,789 +8.03(+4.44%)
Mar 20, 2019 181.81 184.09 179.17 180.73 429,232 -1.14(-0.63%)
Mar 19, 2019 180.98 182.77 179.89 181.87 477,840 +1.42(+0.79%)
Mar 18, 2019 180.84 182.24 178.35 180.45 471,015 -0.25(-0.14%)
Mar 15, 2019 181.82 182.64 179.35 180.70 608,560 -1.40(-0.77%)
Mar 14, 2019 179.66 183.00 179.49 182.10 667,077 +2.31(+1.28%)
Mar 13, 2019 182.16 182.90 179.51 179.79 449,283 -1.25(-0.69%)
Mar 12, 2019 180.40 181.78 178.77 181.04 560,034 +1.12(+0.62%)
Mar 11, 2019 176.93 181.16 176.78 179.92 781,499 +3.06(+1.73%)
Mar 08, 2019 170.82 176.93 167.90 176.86 484,310 +1.84(+1.05%)
Mar 07, 2019 174.40 178.09 173.82 175.03 498,451 +0.59(+0.34%)
Mar 06, 2019 177.77 177.77 172.30 174.44 662,954 -2.91(-1.64%)
Mar 05, 2019 176.01 177.77 173.44 177.35 391,693 +1.14(+0.65%)
Mar 04, 2019 181.55 182.13 170.48 176.21 908,985 -4.35(-2.41%)
Mar 01, 2019 182.44 182.44 178.20 180.56 383,219 +0.07(+0.04%)
Feb 28, 2019 180.85 182.55 179.94 180.49 205,663 -0.98(-0.54%)
Feb 27, 2019 178.77 181.65 177.83 181.47 247,219 +2.27(+1.27%)
Feb 26, 2019 178.98 180.14 177.14 179.20 461,615 -0.89(-0.50%)
Feb 25, 2019 184.73 184.73 178.21 180.09 566,307 -2.93(-1.60%)
Feb 22, 2019 178.77 183.02 177.90 183.02 683,069 +5.31(+2.99%)
Feb 21, 2019 175.29 179.64 174.80 177.71 484,214 +1.88(+1.07%)
Feb 20, 2019 178.15 181.30 174.65 175.83 806,896 -2.50(-1.40%)
Feb 19, 2019 179.96 181.16 178.20 178.33 661,565 -2.89(-1.59%)
Feb 15, 2019 178.05 181.28 176.44 181.22 733,212 +4.06(+2.29%)
Feb 14, 2019 170.91 177.46 170.91 177.16 1,192,359 +5.28(+3.07%)
Feb 13, 2019 172.81 174.08 170.83 171.88 617,506 -0.28(-0.16%)
Feb 12, 2019 172.89 173.50 170.71 172.16 721,001 +1.12(+0.66%)
Feb 11, 2019 175.31 176.15 168.91 171.03 1,136,478 -3.72(-2.13%)
Feb 08, 2019 165.63 175.00 164.84 174.76 968,923 +7.74(+4.63%)
Feb 07, 2019 165.31 171.28 163.99 167.02 1,277,681 -0.96(-0.57%)
Feb 06, 2019 168.84 178.00 165.27 167.98 2,757,600 +12.10(+7.76%)
Feb 05, 2019 155.92 156.98 153.51 155.89 1,027,371 +0.99(+0.64%)
Feb 04, 2019 154.15 155.81 152.40 154.89 868,395 +5.08(+3.39%)
Feb 01, 2019 147.04 149.85 146.38 149.82 543,414 +2.59(+1.76%)
Jan 31, 2019 144.92 148.26 144.92 147.23 457,494 +2.66(+1.84%)
Jan 30, 2019 142.19 145.12 141.36 144.56 352,287 +3.86(+2.75%)
Jan 29, 2019 143.53 144.29 140.39 140.70 906,982 -2.31(-1.62%)
Jan 28, 2019 140.04 143.07 138.48 143.02 639,273 +0.94(+0.66%)
Jan 25, 2019 139.04 142.14 138.15 142.07 532,238 +4.53(+3.29%)
Jan 24, 2019 136.74 137.58 134.23 137.54 672,441 +1.46(+1.07%)
Jan 23, 2019 137.25 139.05 135.69 136.08 502,064 +0.48(+0.35%)
Jan 22, 2019 134.18 136.21 133.58 135.61 790,782 +0.30(+0.22%)
Jan 18, 2019 133.20 136.45 132.35 135.31 631,617 +3.99(+3.04%)
Jan 17, 2019 130.11 132.51 129.21 131.32 278,656 +0.83(+0.64%)
Jan 16, 2019 130.98 132.57 129.21 130.48 295,462 +0.61(+0.47%)
Jan 15, 2019 124.37 130.10 124.37 129.88 568,753 +6.16(+4.98%)
Jan 14, 2019 124.82 125.28 122.88 123.72 502,605 -2.71(-2.15%)
Jan 11, 2019 127.01 128.05 126.17 126.43 278,000 -1.30(-1.02%)
Jan 10, 2019 126.23 128.56 125.95 127.73 304,996 +0.14(+0.11%)
Jan 09, 2019 127.24 128.86 126.12 127.59 412,924 +1.32(+1.05%)
Jan 08, 2019 125.30 127.19 122.52 126.27 491,491 +3.01(+2.44%)
Jan 07, 2019 121.25 124.02 121.13 123.26 639,195 +3.07(+2.55%)
Jan 04, 2019 118.14 123.28 116.81 120.19 590,134 +4.49(+3.88%)
Jan 03, 2019 117.06 118.72 114.24 115.70 733,681 -3.18(-2.67%)
Jan 02, 2019 119.06 120.97 117.52 118.88 601,021 -2.73(-2.25%)
Dec 31, 2018 121.73 122.49 119.98 121.61 601,914 +1.20(+1.00%)
Dec 28, 2018 121.82 122.98 118.34 120.41 338,614 -0.51(-0.42%)
Dec 27, 2018 117.04 121.01 115.70 120.92 398,296 +1.52(+1.27%)
Dec 26, 2018 111.17 119.66 111.17 119.40 490,068 +8.62(+7.78%)
Dec 24, 2018 112.83 115.43 110.72 110.78 545,428 -3.45(-3.02%)
Dec 21, 2018 119.04 120.03 113.87 114.22 846,083 -4.52(-3.81%)
Dec 20, 2018 121.78 123.89 114.23 118.74 769,774 -4.06(-3.31%)
Dec 19, 2018 124.54 126.77 120.57 122.81 403,655 -1.21(-0.98%)
Dec 18, 2018 124.28 125.41 122.85 124.02 438,036 +1.51(+1.23%)
Dec 17, 2018 128.12 128.40 121.67 122.51 641,896 -7.22(-5.57%)
Dec 14, 2018 130.12 131.96 128.75 129.73 579,461 -2.72(-2.05%)
Dec 13, 2018 134.60 135.75 131.10 132.45 444,512 -1.22(-0.91%)
Dec 12, 2018 133.58 136.27 133.13 133.67 492,739 +2.95(+2.26%)
Dec 11, 2018 132.99 133.92 128.72 130.72 714,432 -0.10(-0.08%)
Dec 10, 2018 127.73 132.19 127.12 130.82 604,497 +2.07(+1.60%)
Dec 07, 2018 132.47 134.10 126.69 128.75 713,477 -3.90(-2.94%)
Dec 06, 2018 126.57 133.23 123.92 132.66 648,120 +2.55(+1.96%)
Dec 04, 2018 132.63 135.50 129.28 130.10 557,108 -3.70(-2.77%)
Dec 03, 2018 135.09 135.09 131.23 133.81 459,897 +1.95(+1.48%)
Nov 30, 2018 130.74 132.38 130.09 131.86 691,627 +1.39(+1.07%)
Nov 29, 2018 128.49 132.26 127.80 130.47 538,130 +1.31(+1.02%)
Nov 28, 2018 122.90 129.65 122.51 129.16 604,063 +8.50(+7.05%)
Nov 27, 2018 120.57 121.41 119.27 120.66 453,455 -1.33(-1.09%)
Nov 26, 2018 121.07 122.42 119.46 121.99 521,383 +3.65(+3.09%)
Nov 23, 2018 117.79 120.77 117.39 118.34 407,485 -0.88(-0.74%)
Nov 21, 2018 119.22 119.22 119.22 0 +6.00(+5.30%)
Nov 20, 2018 109.25 113.93 106.72 113.22 1,186,651 +0.81(+0.73%)
Nov 19, 2018 121.65 122.06 112.27 112.41 964,380 -10.37(-8.45%)
Nov 16, 2018 122.06 124.86 121.21 122.78 939,421 -1.07(-0.87%)
Nov 15, 2018 121.65 124.92 121.33 123.85 732,000 +1.77(+1.45%)
Nov 14, 2018 124.09 125.47 121.33 122.08 573,626 -0.77(-0.63%)
Nov 13, 2018 122.51 125.46 120.85 122.85 560,278 +1.10(+0.91%)
Nov 12, 2018 125.06 125.47 119.68 121.75 752,120 -4.35(-3.45%)
Nov 09, 2018 125.20 126.40 122.83 126.10 591,443 -0.36(-0.28%)
Nov 08, 2018 127.47 128.25 124.66 126.46 554,634 -0.89(-0.70%)
Nov 07, 2018 124.49 129.14 123.61 127.35 728,176 +5.03(+4.12%)
Nov 06, 2018 123.37 126.03 121.49 122.32 498,514 -1.06(-0.86%)
Nov 05, 2018 124.23 124.74 121.17 123.38 835,121 -0.88(-0.71%)
Nov 02, 2018 125.78 128.67 122.97 124.27 916,565 -0.37(-0.29%)
Nov 01, 2018 124.46 125.12 121.17 124.63 1,072,801 +0.29(+0.23%)
Oct 31, 2018 123.88 130.33 119.28 124.34 2,267,934 -4.36(-3.39%)
Oct 30, 2018 121.39 129.51 121.17 128.70 1,808,490 +5.68(+4.62%)
Oct 29, 2018 127.05 128.44 120.91 123.02 1,070,262 -0.19(-0.15%)
Oct 26, 2018 122.00 126.84 119.18 123.21 967,111 -3.30(-2.61%)
Oct 25, 2018 123.60 128.66 123.30 126.51 743,217 +3.87(+3.16%)
Oct 24, 2018 130.69 132.33 122.48 122.64 750,235 -8.26(-6.31%)
Oct 23, 2018 129.13 131.95 127.37 130.90 748,445 -1.95(-1.47%)
Oct 22, 2018 130.34 134.21 129.67 132.85 515,644 +2.82(+2.17%)
Oct 19, 2018 133.97 135.20 129.53 130.03 842,861 -2.70(-2.04%)
Oct 18, 2018 134.32 135.52 130.48 132.73 567,367 -2.85(-2.10%)
Oct 17, 2018 136.92 137.05 132.66 135.58 661,510 +0.45(+0.33%)
Oct 16, 2018 131.10 135.42 130.69 135.13 625,983 +6.18(+4.79%)
Oct 15, 2018 129.91 130.90 127.12 128.95 606,438 -1.03(-0.79%)
Oct 12, 2018 131.33 132.55 125.99 129.99 971,440 +4.73(+3.77%)
Oct 11, 2018 126.63 132.73 124.47 125.26 1,331,923 -2.42(-1.90%)
Oct 10, 2018 133.01 134.46 124.86 127.68 1,627,025 -6.20(-4.63%)
Oct 09, 2018 132.96 136.46 131.10 133.88 574,855 +0.03(+0.02%)
Oct 08, 2018 137.21 137.55 130.47 133.85 808,914 -4.25(-3.08%)
Oct 05, 2018 139.21 142.46 134.28 138.10 951,403 -1.64(-1.17%)
Oct 04, 2018 146.22 146.65 137.55 139.74 1,355,920 -6.85(-4.67%)
Oct 03, 2018 147.43 148.79 145.01 146.59 755,541 +0.68(+0.46%)
Oct 02, 2018 149.31 150.65 145.20 145.92 733,504 -3.85(-2.57%)
Oct 01, 2018 153.21 156.37 149.48 149.77 854,830 -4.58(-2.97%)
Sep 28, 2018 153.42 156.12 153.22 154.35 386,139 +0.43(+0.28%)
Sep 27, 2018 154.45 156.18 153.47 153.92 355,993 +0.21(+0.14%)
Sep 26, 2018 155.21 156.06 152.23 153.71 515,409 -4.22(-2.67%)
Sep 25, 2018 154.81 158.65 154.04 157.93 647,363 +4.02(+2.61%)
Sep 24, 2018 151.68 155.04 149.68 153.91 504,864 +1.31(+0.86%)
Sep 21, 2018 153.09 153.96 151.59 152.60 837,122 +0.17(+0.11%)
Sep 20, 2018 153.05 154.83 150.27 152.43 1,138,743 -0.15(-0.10%)
Sep 19, 2018 156.36 157.44 151.15 152.58 811,977 -4.03(-2.57%)
Sep 18, 2018 156.49 158.41 156.08 156.61 701,373 +0.29(+0.18%)
Sep 17, 2018 161.90 162.20 155.43 156.32 675,592 -5.88(-3.63%)
Sep 14, 2018 160.99 162.96 160.56 162.20 521,464 +1.22(+0.76%)
Sep 13, 2018 158.85 161.61 158.62 160.98 660,969 +3.21(+2.03%)
Sep 12, 2018 158.42 158.66 154.78 157.77 611,851 -0.14(-0.09%)
Sep 11, 2018 155.77 158.76 155.40 157.91 700,629 +2.01(+1.29%)
Sep 10, 2018 155.59 156.39 153.09 155.91 654,526 +1.07(+0.69%)
Sep 07, 2018 149.97 155.18 148.97 154.83 791,712 +3.83(+2.54%)
Sep 06, 2018 148.00 151.59 146.85 151.00 750,596 +3.60(+2.44%)
Sep 05, 2018 154.11 154.47 145.40 147.41 939,226 -7.75(-4.99%)
Sep 04, 2018 154.46 155.92 152.96 155.15 553,522 +1.09(+0.71%)
Aug 31, 2018 154.06 154.06 154.06 0 +2.31(+1.52%)
Aug 30, 2018 151.71 153.34 151.03 151.75 532,831 -1.13(-0.74%)
Aug 29, 2018 151.37 153.26 151.28 152.88 420,028 +1.58(+1.04%)
Aug 28, 2018 151.14 151.92 148.46 151.30 726,485 +0.86(+0.57%)
Aug 27, 2018 150.96 152.55 149.47 150.44 654,891 +0.53(+0.35%)
Aug 24, 2018 145.84 149.92 145.69 149.91 845,983 +4.66(+3.21%)
Aug 23, 2018 144.97 147.31 144.38 145.25 508,246 +0.89(+0.62%)
Aug 22, 2018 141.76 144.75 141.27 144.36 557,847 +1.29(+0.90%)
Aug 21, 2018 140.69 144.01 140.65 143.06 834,490 +2.42(+1.72%)
Aug 20, 2018 139.00 141.07 137.25 140.64 690,307 +1.73(+1.24%)
Aug 17, 2018 137.08 139.41 135.77 138.91 759,894 +1.60(+1.16%)
Aug 16, 2018 136.06 137.74 134.74 137.31 833,103 +2.66(+1.98%)
Aug 15, 2018 135.44 137.38 133.27 134.65 719,040 -2.30(-1.68%)
Aug 14, 2018 134.30 137.24 131.69 136.96 627,417 +3.28(+2.45%)
Aug 13, 2018 134.66 135.92 133.16 133.68 401,475 -1.15(-0.85%)
Aug 10, 2018 132.18 135.20 131.61 134.83 643,398 +1.90(+1.43%)
Aug 09, 2018 133.95 135.23 132.80 132.94 538,311 -0.98(-0.73%)
Aug 08, 2018 133.96 135.37 132.24 133.92 460,585 +0.44(+0.33%)
Aug 07, 2018 134.10 135.87 132.49 133.48 604,742 -0.08(-0.06%)
Aug 06, 2018 132.13 134.28 131.64 133.56 863,747 +1.65(+1.25%)
Aug 03, 2018 134.08 134.57 129.85 131.91 1,892,134 -2.19(-1.64%)
Aug 02, 2018 124.31 134.92 124.28 134.11 2,153,166 +9.03(+7.22%)
Aug 01, 2018 115.26 127.12 114.21 125.08 4,398,882 +19.55(+18.53%)
Jul 31, 2018 103.18 105.74 100.18 105.52 1,767,756 +3.11(+3.04%)
Jul 30, 2018 107.02 107.27 101.77 102.42 775,558 -4.86(-4.53%)
Jul 27, 2018 112.10 112.33 105.33 107.27 727,170 -4.64(-4.14%)
Jul 26, 2018 110.99 112.75 109.28 111.91 467,827 +0.07(+0.06%)
Jul 25, 2018 108.85 112.20 108.85 111.84 441,380 +2.71(+2.48%)
Jul 24, 2018 112.52 113.13 108.09 109.13 571,580 -2.85(-2.55%)
Jul 23, 2018 110.97 112.33 109.40 111.98 418,358 +0.98(+0.89%)
Jul 20, 2018 111.20 111.66 110.61 111.00 429,733 +0.20(+0.18%)
Jul 19, 2018 111.11 111.90 109.75 110.80 468,649 +0.43(+0.39%)
Jul 18, 2018 110.09 110.68 109.03 110.37 447,128 +0.40(+0.36%)
Jul 17, 2018 107.98 110.76 106.81 109.97 409,256 +0.90(+0.83%)
Jul 16, 2018 109.54 110.18 108.56 109.07 288,541 -0.37(-0.34%)
Jul 13, 2018 109.76 110.42 108.47 109.44 420,239 -0.32(-0.29%)
Jul 12, 2018 106.98 110.04 106.65 109.75 798,885 +3.55(+3.34%)
Jul 11, 2018 103.74 106.91 103.74 106.21 578,030 +1.39(+1.33%)
Jul 10, 2018 104.35 105.39 103.14 104.82 462,741 +0.67(+0.64%)
Jul 09, 2018 103.54 104.35 101.55 104.15 597,094 +1.38(+1.34%)
Jul 06, 2018 101.05 103.11 100.22 102.77 377,432 +2.10(+2.08%)
Jul 05, 2018 100.66 101.35 99.53 100.68 672,363 +0.70(+0.70%)
Jul 03, 2018 99.98 99.98 99.98 0 -0.57(-0.56%)
Jul 02, 2018 97.22 100.63 96.52 100.55 635,987 +2.39(+2.44%)
Jun 29, 2018 99.71 100.89 98.03 98.15 787,092 -1.19(-1.20%)
Jun 28, 2018 96.12 99.93 95.78 99.35 759,219 +2.74(+2.84%)
Jun 27, 2018 101.60 102.45 96.40 96.61 995,658 -4.36(-4.32%)
Jun 26, 2018 100.32 102.07 100.00 100.97 1,038,761 +1.21(+1.21%)
Jun 25, 2018 105.95 106.15 98.89 99.75 1,759,909 -6.73(-6.32%)
Jun 22, 2018 109.15 109.30 105.36 106.49 5,242,631 -2.59(-2.38%)
Jun 21, 2018 112.36 112.58 107.70 109.08 855,994 -2.80(-2.50%)
Jun 20, 2018 113.15 114.75 111.71 111.88 764,078 -1.02(-0.91%)
Jun 19, 2018 112.31 113.11 108.88 112.90 818,727 -0.45(-0.39%)
Jun 18, 2018 111.57 114.40 110.48 113.35 750,979 +1.50(+1.34%)
Jun 15, 2018 112.77 112.89 111.85 790,380 -1.04(-0.92%)
Jun 14, 2018 111.33 114.11 111.33 112.89 888,341 +1.94(+1.75%)
Jun 13, 2018 109.26 112.97 109.26 110.96 1,029,023 +1.26(+1.15%)
Jun 12, 2018 106.28 110.10 106.28 109.69 785,664 +3.78(+3.57%)
Jun 11, 2018 105.05 106.17 104.84 105.91 441,208 +1.16(+1.11%)
Jun 08, 2018 102.39 104.78 101.80 104.75 674,719 +2.41(+2.36%)
Jun 07, 2018 108.75 108.85 101.55 102.34 912,669 -6.36(-5.85%)
Jun 06, 2018 107.86 108.69 556,630 -0.42(-0.38%)
Jun 05, 2018 107.18 109.73 107.14 109.11 636,133 +1.93(+1.80%)
Jun 04, 2018 104.95 107.64 104.95 107.18 778,927 +2.33(+2.23%)
Jun 01, 2018 105.27 105.83 103.68 104.85 663,514 +0.10(+0.09%)
May 31, 2018 104.27 106.12 103.69 104.75 667,630 +0.45(+0.43%)
May 30, 2018 104.37 106.65 104.20 104.30 518,141 +0.96(+0.93%)
May 29, 2018 102.42 104.09 102.30 103.34 493,804 +0.03(+0.03%)
May 25, 2018 103.31 103.31 103.31 0 +0.96(+0.94%)
May 24, 2018 101.36 103.21 100.69 102.35 547,625 +1.26(+1.25%)
May 23, 2018 99.44 101.12 97.34 101.08 716,756 +0.84(+0.84%)
May 22, 2018 102.08 102.55 100.19 100.24 585,255 -1.76(-1.72%)
May 21, 2018 103.55 104.09 101.53 102.00 523,465 -0.81(-0.79%)
May 18, 2018 100.94 103.11 100.69 102.81 590,737 +1.82(+1.80%)
May 17, 2018 100.97 102.18 100.32 101.00 948,676 +0.02(+0.02%)
May 16, 2018 101.13 102.19 99.89 100.97 876,434 +0.10(+0.10%)
May 15, 2018 100.54 101.49 99.59 100.88 858,428 -0.44(-0.43%)
May 14, 2018 106.77 107.47 100.92 101.31 1,624,362 -5.33(-5.00%)
May 11, 2018 108.88 109.06 106.50 106.65 839,297 -2.12(-1.95%)
May 10, 2018 108.72 110.02 108.19 108.77 574,361 +0.52(+0.48%)
May 09, 2018 108.25 108.83 107.02 108.25 497,040 +0.03(+0.03%)
May 08, 2018 107.58 108.61 106.70 108.22 326,740 +0.64(+0.60%)
May 07, 2018 106.78 108.37 106.15 107.58 524,640 +1.02(+0.96%)
May 04, 2018 104.14 107.62 103.33 106.56 595,019 +2.16(+2.07%)
May 03, 2018 104.06 104.98 100.41 104.40 1,022,599 +0.73(+0.71%)
May 02, 2018 104.22 108.11 102.30 103.67 2,224,630 -8.15(-7.29%)
May 01, 2018 113.22 113.22 110.16 111.82 1,711,139 -1.61(-1.42%)
Apr 30, 2018 113.45 115.20 112.77 113.43 757,302 +0.72(+0.63%)
Apr 27, 2018 113.62 113.69 110.78 112.71 493,491 +0.09(+0.08%)
Apr 26, 2018 111.32 113.43 110.50 112.62 450,604 +2.60(+2.36%)
Apr 25, 2018 109.79 110.15 106.75 110.02 622,242 +0.23(+0.21%)
Apr 24, 2018 114.13 115.83 108.66 109.79 1,139,052 -3.50(-3.09%)
Apr 23, 2018 114.66 114.97 112.93 113.29 762,967 -1.68(-1.46%)
Apr 20, 2018 115.38 115.91 113.59 114.97 688,146 -0.99(-0.86%)
Apr 19, 2018 116.00 116.89 114.81 115.96 438,213 -0.85(-0.73%)
Apr 18, 2018 115.96 117.64 114.26 116.82 685,535 +1.58(+1.37%)
Apr 17, 2018 112.17 116.20 112.00 115.24 994,319 +3.99(+3.59%)
Apr 16, 2018 110.24 111.75 108.82 111.24 556,578 +2.04(+1.86%)
Apr 13, 2018 111.73 112.28 108.09 109.21 749,333 -1.49(-1.35%)
Apr 12, 2018 110.51 111.85 109.78 110.70 593,621 -0.81(-0.72%)
Apr 11, 2018 110.05 112.94 109.85 111.50 446,468 +1.22(+1.11%)
Apr 10, 2018 109.20 110.81 107.46 110.28 440,844 +3.23(+3.02%)
Apr 09, 2018 107.58 109.49 106.94 107.05 513,357 +0.61(+0.57%)
Apr 06, 2018 106.83 108.50 105.64 106.45 583,149 -1.41(-1.31%)
Apr 05, 2018 108.28 109.38 107.21 107.86 560,333 +0.73(+0.68%)
Apr 04, 2018 100.88 107.52 100.86 107.13 473,653 +3.08(+2.96%)
Apr 03, 2018 104.06 104.94 102.48 104.05 605,633 +0.88(+0.86%)
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.