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 (%)
Nov 30, 2017 81.02 81.69 79.99 81.44 452,634 +1.14(+1.42%)
Nov 29, 2017 84.13 84.15 79.16 80.30 821,339 -3.66(-4.35%)
Nov 28, 2017 83.65 84.01 82.98 83.95 534,096 +0.40(+0.48%)
Nov 27, 2017 85.08 85.51 83.45 83.56 541,035 -1.45(-1.71%)
Nov 24, 2017 84.44 85.28 84.44 85.01 219,732 +0.80(+0.96%)
Nov 22, 2017 84.69 84.71 83.22 84.20 391,173 -0.36(-0.42%)
Nov 21, 2017 83.57 84.82 83.43 84.56 1,003,588 +1.69(+2.04%)
Nov 20, 2017 81.97 83.10 81.66 82.87 744,859 +1.44(+1.77%)
Nov 17, 2017 80.87 81.64 80.26 81.43 555,031 +0.56(+0.69%)
Nov 16, 2017 78.25 81.54 78.25 80.88 820,368 +2.91(+3.73%)
Nov 15, 2017 78.81 78.82 77.42 77.97 332,180 -1.38(-1.74%)
Nov 14, 2017 78.74 79.36 78.21 79.35 263,124 +0.41(+0.52%)
Nov 13, 2017 78.08 79.29 77.10 78.94 445,338 +0.58(+0.74%)
Nov 10, 2017 78.04 78.71 77.54 78.36 611,952 +0.42(+0.54%)
Nov 09, 2017 78.14 78.52 77.05 77.95 569,159 -0.92(-1.17%)
Nov 08, 2017 79.20 79.55 78.37 78.87 688,926 -0.46(-0.58%)
Nov 07, 2017 81.51 81.93 79.18 79.33 685,001 -1.99(-2.44%)
Nov 06, 2017 81.03 82.54 80.89 81.31 581,317 +1.57(+1.97%)
Nov 03, 2017 78.71 80.22 77.34 79.74 537,053 +1.01(+1.29%)
Nov 02, 2017 76.77 79.36 76.48 78.73 795,740 +1.96(+2.55%)
Nov 01, 2017 78.37 78.37 73.94 76.77 2,712,456 -4.87(-5.96%)
Oct 31, 2017 80.54 82.03 80.20 81.64 1,009,961 +2.06(+2.58%)
Oct 30, 2017 81.44 81.44 79.12 79.58 631,041 -1.87(-2.29%)
Oct 27, 2017 81.07 81.96 80.45 81.45 439,526 +1.02(+1.27%)
Oct 26, 2017 79.50 80.66 79.34 80.43 281,014 +1.20(+1.52%)
Oct 25, 2017 79.44 80.22 78.73 79.23 221,770 -0.30(-0.37%)
Oct 24, 2017 78.96 79.73 78.96 79.52 222,154 +0.59(+0.74%)
Oct 23, 2017 79.67 79.84 78.82 78.94 187,929 -0.59(-0.74%)
Oct 20, 2017 79.39 80.00 79.04 79.52 257,025 +0.82(+1.05%)
Oct 19, 2017 78.60 78.96 77.68 78.70 287,019 -0.34(-0.43%)
Oct 18, 2017 78.76 79.41 77.89 79.04 249,532 +0.70(+0.89%)
Oct 17, 2017 78.44 79.03 78.11 78.34 239,923 -0.11(-0.14%)
Oct 16, 2017 79.40 79.52 78.26 78.45 467,151 -0.89(-1.13%)
Oct 13, 2017 78.90 79.36 78.47 79.35 280,050 +0.64(+0.81%)
Oct 12, 2017 78.35 79.43 78.24 78.71 307,494 +0.45(+0.57%)
Oct 11, 2017 77.84 78.53 77.54 78.26 287,706 +0.39(+0.50%)
Oct 10, 2017 77.84 78.43 77.14 77.88 428,144 +0.20(+0.26%)
Oct 09, 2017 77.27 78.32 77.05 77.68 374,964 +0.42(+0.54%)
Oct 06, 2017 75.41 77.36 74.99 77.26 469,829 +1.75(+2.31%)
Oct 05, 2017 74.22 75.55 73.61 75.51 308,315 +1.56(+2.11%)
Oct 04, 2017 74.51 74.76 73.58 73.95 314,070 -0.59(-0.79%)
Oct 03, 2017 74.31 75.46 74.09 74.54 331,894 +0.23(+0.31%)
Oct 02, 2017 74.50 75.37 73.11 74.31 475,135 -0.14(-0.19%)
Sep 29, 2017 74.20 74.68 73.87 74.45 568,202 +0.21(+0.28%)
Sep 28, 2017 74.37 74.60 73.78 74.24 368,579 -0.26(-0.35%)
Sep 27, 2017 73.04 75.14 72.98 74.50 737,624 +1.55(+2.12%)
Sep 26, 2017 74.18 74.18 72.52 72.95 484,796 -0.76(-1.04%)
Sep 25, 2017 75.53 75.70 72.54 73.71 550,812 -1.85(-2.44%)
Sep 22, 2017 75.05 76.23 74.85 75.56 405,996 +0.29(+0.38%)
Sep 21, 2017 74.29 75.79 73.60 75.27 348,407 +0.96(+1.30%)
Sep 20, 2017 74.27 74.55 73.62 74.31 186,545 +0.04(+0.05%)
Sep 19, 2017 74.74 74.76 74.11 74.27 240,845 -0.30(-0.40%)
Sep 18, 2017 74.45 74.92 74.29 74.57 302,919 +0.29(+0.39%)
Sep 15, 2017 74.48 74.69 74.01 74.28 744,762 -0.17(-0.23%)
Sep 14, 2017 74.24 74.58 73.71 74.45 277,447 +0.04(+0.05%)
Sep 13, 2017 74.48 74.71 74.09 74.41 263,319 +0.19(+0.25%)
Sep 12, 2017 74.76 74.79 73.52 74.22 338,885 -0.54(-0.72%)
Sep 11, 2017 73.65 74.99 73.43 74.76 371,398 +1.63(+2.23%)
Sep 08, 2017 73.37 73.67 72.81 73.13 257,185 -0.23(-0.31%)
Sep 07, 2017 73.23 74.12 72.80 73.36 322,157 +0.57(+0.78%)
Sep 06, 2017 74.32 74.41 72.41 72.79 391,926 -1.35(-1.82%)
Sep 05, 2017 73.99 74.90 73.25 74.14 327,670 -0.12(-0.16%)
Sep 01, 2017 74.19 75.04 74.19 74.26 552,249 +0.16(+0.21%)
Aug 31, 2017 73.04 74.18 73.04 74.10 401,174 +1.25(+1.72%)
Aug 30, 2017 71.51 73.07 71.29 72.85 422,837 +1.41(+1.97%)
Aug 29, 2017 71.42 72.07 70.91 71.44 524,666 -0.80(-1.11%)
Aug 28, 2017 72.50 72.61 71.41 72.24 401,890 -0.03(-0.04%)
Aug 25, 2017 73.27 73.93 72.22 72.27 263,369 -0.69(-0.94%)
Aug 24, 2017 73.88 74.12 72.39 72.96 436,635 -0.52(-0.70%)
Aug 23, 2017 72.72 74.31 72.06 73.48 673,604 +0.14(+0.19%)
Aug 22, 2017 71.14 73.58 71.14 73.34 583,459 +2.55(+3.61%)
Aug 21, 2017 69.74 70.96 69.52 70.78 283,720 +1.01(+1.45%)
Aug 18, 2017 69.54 70.34 69.26 69.77 331,319 -0.20(-0.28%)
Aug 17, 2017 70.52 71.55 69.90 69.97 343,621 -0.95(-1.34%)
Aug 16, 2017 71.06 71.57 70.69 70.92 277,250 -0.12(-0.17%)
Aug 15, 2017 70.61 71.48 69.86 71.04 352,980 +0.50(+0.70%)
Aug 14, 2017 69.13 70.62 69.13 70.55 357,850 +2.06(+3.00%)
Aug 11, 2017 67.18 68.68 66.88 68.49 368,499 +0.83(+1.23%)
Aug 10, 2017 68.53 69.03 67.41 67.66 585,161 -1.40(-2.03%)
Aug 09, 2017 68.72 70.09 68.69 69.06 440,739 -0.37(-0.53%)
Aug 08, 2017 69.31 70.23 68.76 69.42 341,583 -0.09(-0.13%)
Aug 07, 2017 68.73 69.87 68.53 69.51 462,454 +0.51(+0.73%)
Aug 04, 2017 69.90 68.73 69.01 572,471 +0.09(+0.13%)
Aug 03, 2017 67.78 69.29 67.69 68.92 722,276 +1.27(+1.88%)
Aug 02, 2017 72.01 72.14 64.06 67.65 2,806,658 -3.06(-4.33%)
Aug 01, 2017 70.26 71.21 69.26 70.70 1,009,912 +1.09(+1.57%)
Jul 31, 2017 70.02 70.46 69.25 69.61 434,238 -0.37(-0.53%)
Jul 28, 2017 68.49 70.68 68.38 69.98 482,421 +1.19(+1.73%)
Jul 27, 2017 70.47 71.13 67.94 68.79 620,467 -1.50(-2.13%)
Jul 26, 2017 70.85 71.27 70.12 70.29 342,291 -0.21(-0.30%)
Jul 25, 2017 71.21 71.34 70.35 70.50 283,314 -0.72(-1.00%)
Jul 24, 2017 69.32 71.47 69.26 71.21 356,967 +2.05(+2.96%)
Jul 21, 2017 69.72 69.73 68.94 69.17 283,575 -0.41(-0.59%)
Jul 20, 2017 69.69 68.80 69.57 271,913 +0.46(+0.66%)
Jul 19, 2017 69.16 69.78 69.07 69.12 334,589 +0.22(+0.32%)
Jul 18, 2017 68.33 69.40 68.04 68.90 436,854 +0.37(+0.54%)
Jul 17, 2017 68.45 68.95 68.21 68.53 446,870 +0.26(+0.38%)
Jul 14, 2017 68.17 68.76 67.84 68.27 320,584 +0.26(+0.38%)
Jul 13, 2017 69.50 69.82 67.79 68.01 537,523 -1.31(-1.89%)
Jul 12, 2017 68.41 69.87 68.34 69.32 560,138 +1.56(+2.30%)
Jul 11, 2017 66.54 68.07 66.54 67.77 409,609 +1.13(+1.70%)
Jul 10, 2017 66.79 67.31 66.10 66.63 482,149 -0.55(-0.81%)
Jul 07, 2017 66.16 67.43 66.13 67.18 338,071 +1.21(+1.84%)
Jul 06, 2017 65.83 66.49 65.45 65.97 314,733 -0.30(-0.45%)
Jul 05, 2017 65.65 67.09 65.65 66.27 513,935 +0.72(+1.11%)
Jul 03, 2017 68.12 68.12 65.23 65.54 423,825 -2.40(-3.54%)
Jun 30, 2017 67.30 68.69 67.07 67.94 525,761 +0.86(+1.29%)
Jun 29, 2017 68.90 69.05 66.24 67.08 799,412 -2.17(-3.13%)
Jun 28, 2017 69.15 69.69 68.07 69.25 717,583 +0.31(+0.45%)
Jun 27, 2017 71.11 71.46 68.90 68.94 618,288 -2.34(-3.29%)
Jun 26, 2017 73.06 73.10 70.83 71.28 607,331 -1.25(-1.73%)
Jun 23, 2017 71.36 73.11 71.10 72.53 1,080,603 +1.23(+1.73%)
Jun 22, 2017 71.24 71.66 70.67 71.30 572,166 +0.21(+0.29%)
Jun 21, 2017 70.33 71.45 70.32 71.09 571,366 +1.22(+1.75%)
Jun 20, 2017 70.36 72.30 69.60 69.87 966,267 -0.49(-0.69%)
Jun 19, 2017 69.58 70.59 68.91 70.36 988,752 +1.47(+2.13%)
Jun 16, 2017 67.30 69.25 67.21 68.89 1,222,880 +1.31(+1.94%)
Jun 15, 2017 65.07 67.61 64.36 67.58 649,383 +1.45(+2.19%)
Jun 14, 2017 67.37 67.80 65.22 66.13 430,722 -0.91(-1.36%)
Jun 13, 2017 67.02 67.32 65.56 67.04 522,056 +0.92(+1.40%)
Jun 12, 2017 64.55 66.43 61.74 66.12 1,056,497 +1.00(+1.54%)
Jun 09, 2017 68.71 69.18 63.70 65.11 1,131,686 -3.43(-5.00%)
Jun 08, 2017 68.21 68.71 67.56 68.54 428,702 +0.37(+0.54%)
Jun 07, 2017 67.83 68.47 67.55 68.17 433,642 +0.49(+0.72%)
Jun 06, 2017 67.72 68.49 67.52 67.69 587,567 -0.17(-0.25%)
Jun 05, 2017 67.41 68.02 67.16 67.85 400,227 +0.45(+0.66%)
Jun 02, 2017 66.81 67.63 66.02 67.41 496,923 +0.75(+1.13%)
Jun 01, 2017 65.21 66.65 64.60 66.65 535,014 +1.66(+2.55%)
May 31, 2017 65.73 65.95 64.48 64.99 467,217 -0.64(-0.97%)
May 30, 2017 65.55 66.19 65.24 65.63 323,187 +0.12(+0.18%)
May 26, 2017 65.33 65.92 65.12 65.51 316,210 +0.05(+0.08%)
May 25, 2017 65.03 66.42 64.74 65.46 525,196 +0.81(+1.26%)
May 24, 2017 64.40 64.75 64.14 64.65 392,856 +0.49(+0.76%)
May 23, 2017 64.91 65.19 63.89 64.16 423,886 -0.40(-0.62%)
May 22, 2017 64.63 64.94 64.20 64.56 527,732 +0.11(+0.17%)
May 19, 2017 64.27 64.76 63.85 64.45 677,795 +0.67(+1.04%)
May 18, 2017 62.34 64.16 61.79 63.78 713,816 +1.01(+1.61%)
May 17, 2017 64.36 64.46 62.44 62.77 858,896 -2.35(-3.61%)
May 16, 2017 65.31 65.31 64.34 65.12 664,221 +0.16(+0.24%)
May 15, 2017 64.85 65.27 64.51 64.96 675,708 +0.40(+0.62%)
May 12, 2017 63.91 64.63 63.69 64.57 782,719 +0.92(+1.45%)
May 11, 2017 63.84 64.01 63.30 63.64 545,455 -0.37(-0.57%)
May 10, 2017 63.96 64.84 63.96 64.01 856,709 -0.02(-0.03%)
May 09, 2017 64.75 64.94 64.02 64.03 656,052 -0.65(-1.00%)
May 08, 2017 64.28 64.86 63.97 64.68 749,004 +0.40(+0.62%)
May 05, 2017 63.26 64.51 63.26 64.28 841,340 +1.13(+1.79%)
May 04, 2017 63.13 64.23 63.07 63.15 1,229,586 +0.28(+0.44%)
May 03, 2017 62.68 63.07 60.42 62.87 1,892,491 +2.76(+4.59%)
May 02, 2017 60.53 60.63 59.65 60.11 810,420 -0.24(-0.39%)
May 01, 2017 60.18 60.51 59.47 60.35 521,733 +0.51(+0.85%)
Apr 28, 2017 60.09 60.34 59.44 59.84 474,595 -0.20(-0.33%)
Apr 27, 2017 59.77 60.18 59.49 60.04 350,576 +0.48(+0.80%)
Apr 26, 2017 60.36 60.52 59.51 59.56 417,987 -0.53(-0.88%)
Apr 25, 2017 59.93 60.78 59.93 60.09 570,459 +0.48(+0.80%)
Apr 24, 2017 60.07 60.07 59.48 59.61 538,703 +0.73(+1.25%)
Apr 21, 2017 59.05 59.16 58.52 58.88 655,371 -0.21(-0.35%)
Apr 20, 2017 59.41 59.49 58.50 59.08 687,332 +0.05(+0.08%)
Apr 19, 2017 58.87 59.70 58.60 59.03 518,355 +0.40(+0.68%)
Apr 18, 2017 57.65 58.70 57.61 58.64 307,575 +0.71(+1.22%)
Apr 17, 2017 57.46 57.98 57.32 57.93 279,123 +0.59(+1.02%)
Apr 13, 2017 57.41 58.46 57.28 57.35 288,822 -0.13(-0.22%)
Apr 12, 2017 57.57 57.95 57.20 57.48 328,156 -0.09(-0.16%)
Apr 11, 2017 57.01 57.91 57.01 57.57 339,200 +0.56(+0.98%)
Apr 10, 2017 57.53 57.76 56.85 57.01 355,015 -0.45(-0.78%)
Apr 07, 2017 57.54 58.10 57.32 57.46 528,009 -0.05(-0.09%)
Apr 06, 2017 56.97 57.63 56.72 57.51 541,411 +0.66(+1.15%)
Apr 05, 2017 57.72 58.41 56.70 56.85 684,870 -0.77(-1.34%)
Apr 04, 2017 57.27 57.81 57.05 57.62 516,273 +0.23(+0.40%)
Apr 03, 2017 57.37 57.95 56.96 57.40 455,691 +0.28(+0.49%)
Mar 31, 2017 56.68 57.33 56.45 57.12 521,313 +0.32(+0.56%)
Mar 30, 2017 56.45 57.07 56.07 56.80 434,004 +0.22(+0.39%)
Mar 29, 2017 56.26 56.88 56.10 56.58 349,937 +0.49(+0.87%)
Mar 28, 2017 55.81 56.39 55.37 56.10 466,919 +0.61(+1.09%)
Mar 27, 2017 54.05 55.68 53.36 55.49 473,629 +0.92(+1.69%)
Mar 24, 2017 54.13 54.91 53.84 54.57 390,937 +0.84(+1.57%)
Mar 23, 2017 54.85 54.85 53.33 53.72 684,102 -1.18(-2.15%)
Mar 22, 2017 54.49 55.01 53.77 54.90 665,222 +0.41(+0.75%)
Mar 21, 2017 56.35 56.56 54.41 54.50 529,751 -1.56(-2.78%)
Mar 20, 2017 56.61 56.73 55.64 56.06 487,880 -0.03(-0.05%)
Mar 17, 2017 56.39 56.41 55.68 56.09 739,634 -0.12(-0.21%)
Mar 16, 2017 56.15 56.32 55.63 56.20 364,961 +0.28(+0.50%)
Mar 15, 2017 55.96 56.01 55.40 55.93 453,184 +0.25(+0.45%)
Mar 14, 2017 55.91 55.91 54.88 55.68 375,464 -0.40(-0.71%)
Mar 13, 2017 56.12 55.22 56.08 530,933 +0.28(+0.50%)
Mar 10, 2017 55.87 56.22 55.10 55.80 505,074 +0.33(+0.59%)
Mar 09, 2017 55.53 55.76 54.90 55.47 303,589 -0.18(-0.32%)
Mar 08, 2017 56.58 56.83 55.41 55.65 413,737 -0.72(-1.27%)
Mar 07, 2017 56.02 56.92 55.98 56.36 675,539 +0.08(+0.14%)
Mar 06, 2017 55.61 56.45 55.41 56.28 565,306 +0.17(+0.30%)
Mar 03, 2017 55.20 56.17 55.10 56.12 1,102,578 +1.29(+2.36%)
Mar 02, 2017 55.16 55.50 54.34 54.82 493,618 -0.51(-0.92%)
Mar 01, 2017 54.13 55.73 54.03 55.33 872,144 +1.87(+3.49%)
Feb 28, 2017 54.04 54.48 53.31 53.46 730,949 -0.87(-1.61%)
Feb 27, 2017 54.91 55.03 53.76 54.34 751,147 -0.59(-1.07%)
Feb 24, 2017 52.99 54.93 52.64 54.92 1,158,798 +1.23(+2.29%)
Feb 23, 2017 53.47 53.71 52.95 53.69 654,737 +0.51(+0.95%)
Feb 22, 2017 52.64 53.31 52.30 53.19 424,865 +0.44(+0.83%)
Feb 21, 2017 52.79 53.05 52.46 52.75 581,229 -0.27(-0.51%)
Feb 17, 2017 53.02 53.02 53.02 0 +0.95(+1.83%)
Feb 16, 2017 52.55 52.56 51.45 52.06 628,160 -0.37(-0.70%)
Feb 15, 2017 51.59 52.55 51.52 52.43 552,429 +0.59(+1.13%)
Feb 14, 2017 51.22 51.95 50.45 51.84 704,616 +0.36(+0.69%)
Feb 13, 2017 52.10 52.53 51.49 51.49 850,381 -0.49(-0.94%)
Feb 10, 2017 51.08 52.04 50.33 51.97 1,023,150 +1.00(+1.97%)
Feb 09, 2017 48.52 51.68 47.57 50.97 3,812,659 +6.02(+13.39%)
Feb 08, 2017 45.02 45.03 43.95 44.95 1,700,571 -0.14(-0.31%)
Feb 07, 2017 44.62 45.27 44.28 45.09 673,641 +0.79(+1.79%)
Feb 06, 2017 47.40 47.40 44.24 44.30 1,060,732 -1.38(-3.02%)
Feb 03, 2017 44.91 47.13 44.56 45.68 2,089,333 +1.66(+3.77%)
Feb 02, 2017 43.31 44.23 42.59 44.02 1,230,936 +0.39(+0.89%)
Feb 01, 2017 45.84 45.96 42.23 43.63 2,569,092 -2.29(-5.00%)
Jan 31, 2017 46.68 46.68 45.23 45.92 1,363,001 -0.81(-1.74%)
Jan 30, 2017 48.27 48.27 45.69 46.74 1,040,849 -2.14(-4.37%)
Jan 27, 2017 48.55 48.89 47.74 48.87 640,424 +0.59(+1.21%)
Jan 26, 2017 49.85 49.94 48.13 48.29 580,891 -1.38(-2.78%)
Jan 25, 2017 50.46 50.62 49.43 49.67 377,895 -0.31(-0.62%)
Jan 24, 2017 49.74 50.46 49.51 49.98 565,598 +0.43(+0.86%)
Jan 23, 2017 48.62 49.72 48.47 49.55 798,250 +0.70(+1.42%)
Jan 20, 2017 47.56 48.87 47.50 48.85 475,327 +1.30(+2.74%)
Jan 19, 2017 48.03 48.07 47.13 47.55 379,808 -0.19(-0.40%)
Jan 18, 2017 47.92 48.45 47.47 47.74 373,133 +0.17(+0.36%)
Jan 17, 2017 48.15 48.15 47.08 47.57 496,222 -0.81(-1.68%)
Jan 13, 2017 48.39 48.39 48.39 0 +0.63(+1.31%)
Jan 12, 2017 48.44 48.44 47.03 47.76 442,147 -0.70(-1.43%)
Jan 11, 2017 48.01 48.63 47.75 48.46 463,799 +0.58(+1.20%)
Jan 10, 2017 47.85 48.36 47.41 47.88 685,287 -0.19(-0.39%)
Jan 09, 2017 47.38 48.63 47.34 48.07 584,295 +0.90(+1.92%)
Jan 06, 2017 46.79 47.26 46.56 47.17 254,623 +0.49(+1.04%)
Jan 05, 2017 46.99 47.08 46.27 46.68 463,900 -0.34(-0.72%)
Jan 04, 2017 46.37 47.27 46.16 47.02 777,202 +0.86(+1.87%)
Jan 03, 2017 45.89 46.53 45.30 46.15 702,610 +0.97(+2.15%)
Dec 30, 2016 45.18 45.18 45.18 0 -0.64(-1.39%)
Dec 29, 2016 46.01 46.19 45.29 45.82 581,774 +0.02(+0.04%)
Dec 28, 2016 46.69 46.69 45.25 45.80 1,039,676 -0.78(-1.68%)
Dec 27, 2016 45.44 46.74 45.23 46.58 652,739 +1.19(+2.63%)
Dec 23, 2016 45.39 45.39 45.39 0 +1.11(+2.51%)
Dec 22, 2016 45.26 45.30 43.73 44.28 437,186 -1.15(-2.54%)
Dec 21, 2016 46.09 46.18 45.08 45.43 505,586 -0.56(-1.21%)
Dec 20, 2016 46.19 46.27 45.81 45.98 410,961 -0.14(-0.30%)
Dec 19, 2016 45.90 46.29 45.46 46.12 559,304 +0.52(+1.13%)
Dec 16, 2016 44.91 45.92 44.70 45.61 1,119,498 +1.22(+2.75%)
Dec 15, 2016 45.05 45.29 44.01 44.39 932,451 -0.67(-1.48%)
Dec 14, 2016 45.09 45.69 44.69 45.05 500,040 -0.14(-0.31%)
Dec 13, 2016 45.89 46.40 44.92 45.19 723,954 -0.53(-1.15%)
Dec 12, 2016 46.64 47.01 45.37 45.72 561,316 -0.88(-1.90%)
Dec 09, 2016 46.67 47.25 46.43 46.60 720,487 +0.08(+0.17%)
Dec 08, 2016 46.45 47.28 46.11 46.52 782,531 +0.13(+0.28%)
Dec 07, 2016 45.67 46.72 44.75 46.39 967,385 +0.76(+1.68%)
Dec 06, 2016 44.20 45.86 43.59 45.63 837,306 +1.53(+3.47%)
Dec 05, 2016 43.24 44.41 43.07 44.10 1,142,463 +0.85(+1.98%)
Dec 02, 2016 42.20 43.37 41.78 43.24 727,775 +0.92(+2.18%)
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.