Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	43.52	43.89	42.90	43.11	555,790	-0.08(-0.18%)
Nov 27, 2015	42.74	43.76	42.54	43.19	311,090	+0.45(+1.06%)
Nov 25, 2015	42.13	42.74	42.74	42.74	505,928	+0.45(+1.08%)
Nov 24, 2015	41.43	42.40	41.13	42.28	576,558	+1.02(+2.47%)
Nov 23, 2015	41.72	41.89	41.14	41.27	531,237	-0.45(-1.09%)
Nov 20, 2015	42.46	42.51	41.32	41.72	679,588	-0.44(-1.03%)
Nov 19, 2015	41.53	42.38	41.29	42.16	803,130	+0.62(+1.50%)
Nov 18, 2015	41.37	41.54	40.63	41.53	619,671	+0.42(+1.01%)
Nov 17, 2015	40.89	41.63	40.76	41.12	907,983	+0.36(+0.87%)
Nov 16, 2015	40.57	41.80	40.23	40.76	1,637,489	+0.18(+0.44%)
Nov 13, 2015	42.11	42.47	40.50	40.58	3,920,219	-3.27(-7.46%)
Nov 12, 2015	42.90	44.15	42.65	43.86	608,783	+0.81(+1.88%)
Nov 11, 2015	42.85	44.09	42.49	43.05	644,235	+0.41(+0.95%)
Nov 10, 2015	42.67	43.98	42.22	42.64	780,815	-0.34(-0.78%)
Nov 09, 2015	44.44	44.62	42.60	42.98	973,170	-1.40(-3.16%)
Nov 06, 2015	43.89	45.51	43.86	44.38	998,283	+0.57(+1.31%)
Nov 05, 2015	45.37	45.83	43.56	43.81	1,209,726	-1.41(-3.13%)
Nov 04, 2015	43.76	45.69	43.26	45.22	4,546,272	+6.51(+16.81%)
Nov 03, 2015	38.54	39.30	38.26	38.71	969,662	+0.17(+0.44%)

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.