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

Paycom Software Inc (NY: PAYC )

172.62 -3.85 (-2.18%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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 (%)
Mar 31, 2021 362.22 373.45 361.45 367.53 513,275 +9.80(+2.74%)
Mar 30, 2021 358.94 360.24 350.67 357.73 419,805 -4.21(-1.16%)
Mar 29, 2021 369.10 372.44 354.18 361.94 250,362 -8.12(-2.20%)
Mar 26, 2021 361.12 370.33 355.98 370.06 357,846 +9.50(+2.63%)
Mar 25, 2021 356.13 361.59 350.80 360.57 352,336 -1.31(-0.36%)
Mar 24, 2021 372.27 374.42 360.88 361.88 265,448 -9.45(-2.55%)
Mar 23, 2021 375.14 379.84 368.54 371.33 242,199 -4.83(-1.28%)
Mar 22, 2021 368.22 382.76 368.22 376.16 337,441 +6.18(+1.67%)
Mar 19, 2021 365.09 376.53 362.49 369.98 439,303 +7.12(+1.96%)
Mar 18, 2021 375.11 377.16 361.78 362.86 326,272 -19.21(-5.03%)
Mar 17, 2021 373.82 387.69 367.59 382.07 269,351 +4.47(+1.18%)
Mar 16, 2021 393.39 394.62 372.81 377.60 312,472 -13.55(-3.46%)
Mar 15, 2021 381.96 391.58 378.92 391.15 339,618 +9.48(+2.48%)
Mar 12, 2021 379.39 382.39 374.39 381.67 253,935 -5.50(-1.42%)
Mar 11, 2021 384.62 392.90 381.82 387.18 317,531 +12.02(+3.20%)
Mar 10, 2021 383.89 393.80 374.42 375.16 439,108 -1.51(-0.40%)
Mar 09, 2021 380.02 388.67 373.28 376.67 414,938 +12.94(+3.56%)
Mar 08, 2021 369.28 377.73 362.86 363.73 549,250 -9.24(-2.48%)
Mar 05, 2021 376.69 378.28 349.33 372.96 827,154 +26.66(+7.70%)
Mar 04, 2021 358.36 361.85 338.51 346.31 479,342 -14.29(-3.96%)
Mar 03, 2021 373.17 374.48 358.57 360.60 372,909 -17.01(-4.51%)
Mar 02, 2021 387.68 388.36 377.38 377.61 374,899 -6.69(-1.74%)
Mar 01, 2021 381.70 388.77 378.09 384.31 421,628 +12.62(+3.40%)
Feb 26, 2021 370.18 376.36 364.95 371.68 453,298 +5.89(+1.61%)
Feb 25, 2021 382.24 383.24 361.75 365.79 437,876 -18.53(-4.82%)
Feb 24, 2021 373.41 384.64 363.54 384.32 572,514 +9.55(+2.55%)
Feb 23, 2021 370.28 378.29 353.51 374.78 623,012 -3.36(-0.89%)
Feb 22, 2021 391.01 392.17 377.05 378.14 383,863 -19.26(-4.85%)
Feb 19, 2021 399.56 409.17 396.77 397.39 627,892 -1.41(-0.35%)
Feb 18, 2021 387.29 403.31 381.91 398.81 436,074 +9.73(+2.50%)
Feb 17, 2021 383.75 389.76 374.32 389.07 644,517 +1.75(+0.45%)
Feb 16, 2021 411.05 411.05 386.36 387.32 562,499 -22.83(-5.57%)
Feb 12, 2021 401.03 410.86 399.17 410.16 462,461 +5.62(+1.39%)
Feb 11, 2021 426.44 440.11 399.61 404.54 772,314 -18.25(-4.32%)
Feb 10, 2021 431.03 431.05 416.40 422.79 417,727 -7.27(-1.69%)
Feb 09, 2021 426.37 432.53 422.12 430.06 269,799 +3.52(+0.82%)
Feb 08, 2021 433.02 438.40 424.03 426.54 297,944 -4.71(-1.09%)
Feb 05, 2021 429.41 436.00 427.06 431.25 407,284 +6.02(+1.42%)
Feb 04, 2021 415.10 426.15 411.86 425.23 317,301 +12.60(+3.05%)
Feb 03, 2021 411.66 416.78 406.97 412.63 414,421 +3.38(+0.83%)
Feb 02, 2021 397.49 413.36 391.78 409.25 348,251 +15.51(+3.94%)
Feb 01, 2021 382.37 395.00 381.59 393.74 341,337 +16.60(+4.40%)
Jan 29, 2021 381.12 383.85 371.13 377.14 357,342 -7.00(-1.82%)
Jan 28, 2021 377.63 392.30 377.54 384.15 405,545 +10.26(+2.74%)
Jan 27, 2021 381.00 385.20 371.78 373.89 636,907 -15.62(-4.01%)
Jan 26, 2021 407.04 407.62 387.79 389.51 466,971 -17.91(-4.40%)
Jan 25, 2021 409.89 413.50 396.28 407.42 386,023 +0.42(+0.10%)
Jan 22, 2021 401.49 408.14 399.78 407.00 268,435 +5.23(+1.30%)
Jan 21, 2021 407.33 409.44 400.39 401.76 251,280 -4.21(-1.04%)
Jan 20, 2021 396.87 407.73 393.02 405.98 827,203 +11.36(+2.88%)
Jan 19, 2021 397.27 400.53 391.52 394.61 672,653 -1.66(-0.42%)
Jan 15, 2021 412.27 412.83 396.13 396.27 548,650 -13.89(-3.39%)
Jan 14, 2021 415.37 420.74 407.85 410.17 365,941 -2.54(-0.62%)
Jan 13, 2021 420.08 421.29 411.00 412.71 322,259 -5.21(-1.25%)
Jan 12, 2021 424.37 424.84 412.86 417.92 421,965 -6.32(-1.49%)
Jan 11, 2021 433.74 433.74 423.70 424.24 239,407 -13.88(-3.17%)
Jan 08, 2021 434.12 445.93 431.70 438.12 359,557 +9.33(+2.17%)
Jan 07, 2021 415.26 430.31 415.26 428.79 354,782 +17.73(+4.31%)
Jan 06, 2021 418.12 422.26 408.32 411.06 517,502 -12.90(-3.04%)
Jan 05, 2021 420.58 430.56 418.12 423.96 477,900 -0.84(-0.20%)
Jan 04, 2021 446.92 447.08 418.84 424.81 500,648 -24.35(-5.42%)
Dec 31, 2020 449.16 449.16 449.16 523,574 +4.31(+0.97%)
Dec 30, 2020 449.53 449.53 443.13 444.85 523,574 +0.32(+0.07%)
Dec 29, 2020 460.83 461.47 442.69 444.53 365,327 -15.89(-3.45%)
Dec 28, 2020 464.80 464.98 452.15 460.42 311,147 +1.45(+0.32%)
Dec 24, 2020 461.84 461.84 454.87 458.97 96,056 -2.23(-0.48%)
Dec 23, 2020 462.67 467.86 457.41 461.20 336,190 -0.75(-0.16%)
Dec 22, 2020 444.98 463.35 443.00 461.95 511,681 +19.41(+4.39%)
Dec 21, 2020 432.71 446.69 428.25 442.54 402,649 +5.71(+1.31%)
Dec 18, 2020 439.64 440.82 430.76 436.83 844,976 -1.95(-0.44%)
Dec 17, 2020 421.10 439.23 420.40 438.78 518,640 +18.38(+4.37%)
Dec 16, 2020 422.39 427.20 420.39 420.40 367,284 -2.00(-0.47%)
Dec 15, 2020 426.87 431.75 421.49 422.39 450,008 -0.68(-0.16%)
Dec 14, 2020 423.52 427.06 416.31 423.07 324,734 +2.08(+0.49%)
Dec 11, 2020 423.38 427.22 417.06 420.99 303,071 -3.08(-0.73%)
Dec 10, 2020 417.13 427.27 411.83 424.07 420,037 +5.29(+1.26%)
Dec 09, 2020 434.44 438.00 417.36 418.78 342,356 -18.22(-4.17%)
Dec 08, 2020 434.31 439.13 430.41 437.00 350,230 +2.99(+0.69%)
Dec 07, 2020 433.27 439.82 430.18 434.01 272,584 -0.15(-0.03%)
Dec 04, 2020 427.51 436.72 427.51 434.16 357,040 +8.61(+2.02%)
Dec 03, 2020 416.88 434.01 416.88 425.55 338,988 +8.82(+2.12%)
Dec 02, 2020 406.58 418.22 402.16 416.73 254,590 +3.86(+0.94%)
Dec 01, 2020 416.40 419.12 409.00 412.87 275,953 -1.36(-0.33%)
Nov 30, 2020 412.59 419.61 402.24 414.23 397,575 +0.31(+0.07%)
Nov 27, 2020 407.37 415.20 407.37 413.92 156,973 +9.53(+2.36%)
Nov 25, 2020 400.03 406.35 396.57 404.39 302,064 +6.64(+1.67%)
Nov 24, 2020 404.62 404.62 393.29 397.74 238,627 -2.00(-0.50%)
Nov 23, 2020 393.07 403.13 390.31 399.74 270,903 +9.71(+2.49%)
Nov 20, 2020 387.78 397.91 384.17 390.02 253,835 +0.07(+0.02%)
Nov 19, 2020 380.49 390.48 377.37 389.96 280,734 +12.29(+3.25%)
Nov 18, 2020 378.38 385.04 373.51 377.67 250,446 -1.38(-0.36%)
Nov 17, 2020 376.46 381.38 370.26 379.05 193,225 +2.31(+0.61%)
Nov 16, 2020 379.38 383.10 373.74 376.74 252,937 -2.37(-0.63%)
Nov 13, 2020 379.14 384.25 373.03 379.11 260,782 +1.73(+0.46%)
Nov 12, 2020 380.20 390.36 375.69 377.38 299,522 -1.47(-0.39%)
Nov 11, 2020 384.86 391.80 377.84 378.85 339,564 +3.75(+1.00%)
Nov 10, 2020 397.44 400.17 370.09 375.10 574,509 -27.18(-6.76%)
Nov 09, 2020 393.67 417.11 392.44 402.28 708,085 +16.81(+4.36%)
Nov 06, 2020 370.20 387.97 362.56 385.47 474,846 +14.76(+3.98%)
Nov 05, 2020 391.18 397.02 366.24 370.71 855,548 -24.00(-6.08%)
Nov 04, 2020 377.40 395.12 377.40 394.71 612,917 +28.10(+7.66%)
Nov 03, 2020 363.50 370.07 361.00 366.62 330,899 +8.48(+2.37%)
Nov 02, 2020 361.60 368.94 352.05 358.13 427,110 -3.47(-0.96%)
Oct 30, 2020 367.95 368.29 354.15 361.60 300,051 -8.94(-2.41%)
Oct 29, 2020 369.63 375.30 368.73 370.54 321,933 +1.53(+0.41%)
Oct 28, 2020 371.34 373.11 364.95 369.01 344,243 -11.07(-2.91%)
Oct 27, 2020 378.93 384.33 377.70 380.08 305,630 +4.25(+1.13%)
Oct 26, 2020 379.53 381.11 369.17 375.83 287,679 -10.16(-2.63%)
Oct 23, 2020 378.38 386.32 374.91 385.99 366,908 +11.24(+3.00%)
Oct 22, 2020 374.45 378.48 363.93 374.75 338,963 +1.25(+0.34%)
Oct 21, 2020 393.29 394.79 372.74 373.50 391,917 -8.55(-2.24%)
Oct 20, 2020 380.52 390.33 380.52 382.05 264,605 +1.55(+0.41%)
Oct 19, 2020 383.77 387.18 376.06 380.50 325,378 +1.31(+0.35%)
Oct 16, 2020 376.41 382.39 374.95 379.19 268,938 +5.85(+1.57%)
Oct 15, 2020 362.63 375.67 359.52 373.34 275,458 +2.95(+0.80%)
Oct 14, 2020 373.85 376.74 366.05 370.39 292,432 -0.83(-0.22%)
Oct 13, 2020 363.73 373.82 362.66 371.23 504,514 +6.89(+1.89%)
Oct 12, 2020 365.96 367.79 355.62 364.33 420,627 +0.83(+0.23%)
Oct 09, 2020 358.53 365.91 358.33 363.50 529,016 +6.43(+1.80%)
Oct 08, 2020 357.24 359.45 352.21 357.07 496,182 +7.65(+2.19%)
Oct 07, 2020 339.65 350.74 333.32 349.43 577,631 +12.46(+3.70%)
Oct 06, 2020 340.04 343.78 333.01 336.96 718,420 -3.56(-1.05%)
Oct 05, 2020 329.62 342.29 324.79 340.53 665,582 +11.26(+3.42%)
Oct 02, 2020 323.77 332.91 318.76 329.26 831,886 +11.01(+3.46%)
Oct 01, 2020 313.40 319.09 311.39 318.25 781,786 +9.08(+2.94%)
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%)
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.