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

Paycom Software Inc (NY: PAYC )

158.95 -4.64 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 30, 2019 252.67 253.13 243.37 247.33 396,217 -3.94(-1.57%)
Aug 29, 2019 255.11 256.81 250.66 251.27 447,623 +0.86(+0.34%)
Aug 28, 2019 249.81 250.91 243.27 250.41 577,170 -1.85(-0.73%)
Aug 27, 2019 252.60 254.70 247.45 252.26 535,767 +2.39(+0.96%)
Aug 26, 2019 249.25 250.05 245.73 249.86 505,026 +3.73(+1.51%)
Aug 23, 2019 246.80 253.71 245.81 246.13 740,758 +0.31(+0.12%)
Aug 22, 2019 249.27 250.69 242.13 245.83 803,251 -3.26(-1.31%)
Aug 21, 2019 247.21 253.98 246.70 249.09 645,244 +4.88(+2.00%)
Aug 20, 2019 240.20 245.67 237.46 244.22 522,158 +3.27(+1.36%)
Aug 19, 2019 242.27 243.59 239.50 240.94 476,610 +2.21(+0.93%)
Aug 16, 2019 235.84 239.50 235.32 238.73 451,331 +6.21(+2.67%)
Aug 15, 2019 232.03 233.56 228.98 232.52 354,676 +2.81(+1.22%)
Aug 14, 2019 235.76 238.13 226.94 229.71 538,644 -11.16(-4.63%)
Aug 13, 2019 236.06 242.15 234.98 240.87 467,328 +4.58(+1.94%)
Aug 12, 2019 236.00 239.65 233.67 236.29 250,784 -1.65(-0.69%)
Aug 09, 2019 236.44 239.61 233.83 237.94 437,072 +0.15(+0.06%)
Aug 08, 2019 229.86 238.55 229.86 237.79 658,095 +9.17(+4.01%)
Aug 07, 2019 222.63 229.91 219.54 228.62 594,798 +5.82(+2.61%)
Aug 06, 2019 222.99 225.74 221.61 222.80 685,308 +4.09(+1.87%)
Aug 05, 2019 225.49 225.88 214.14 218.70 1,076,386 -15.18(-6.49%)
Aug 02, 2019 232.24 235.97 230.58 233.88 512,817 -1.34(-0.57%)
Aug 01, 2019 237.94 240.09 232.40 235.23 888,203 -2.84(-1.19%)
Jul 31, 2019 240.97 243.30 232.44 238.07 1,928,410 +12.00(+5.31%)
Jul 30, 2019 224.59 227.35 223.36 226.07 890,059 -0.98(-0.43%)
Jul 29, 2019 232.93 234.03 221.25 227.05 740,843 -5.53(-2.38%)
Jul 26, 2019 234.73 236.32 231.94 232.58 555,088 +0.08(+0.03%)
Jul 25, 2019 231.51 234.66 229.97 232.50 408,964 -0.01(-0.00%)
Jul 24, 2019 228.63 233.18 226.13 232.51 470,107 +3.20(+1.40%)
Jul 23, 2019 232.28 232.95 227.47 229.31 398,099 -2.02(-0.87%)
Jul 22, 2019 230.81 233.49 228.98 231.32 503,185 +1.11(+0.48%)
Jul 19, 2019 236.43 239.90 229.81 230.22 631,540 -9.14(-3.82%)
Jul 18, 2019 238.90 239.97 234.95 239.35 617,775 -0.36(-0.15%)
Jul 17, 2019 237.74 241.59 237.49 239.71 403,259 +2.41(+1.02%)
Jul 16, 2019 241.05 242.11 236.50 237.29 562,908 -3.37(-1.40%)
Jul 15, 2019 241.24 242.92 240.05 240.67 403,530 -0.26(-0.11%)
Jul 12, 2019 241.62 242.93 239.48 240.92 442,836 -0.23(-0.09%)
Jul 11, 2019 242.27 244.10 239.58 241.15 528,450 -0.59(-0.25%)
Jul 10, 2019 238.96 242.64 238.64 241.75 615,759 +4.50(+1.90%)
Jul 09, 2019 236.23 239.39 235.54 237.25 754,073 +0.85(+0.36%)
Jul 08, 2019 235.03 238.46 233.76 236.40 506,450 -0.24(-0.10%)
Jul 05, 2019 231.89 236.66 229.53 236.63 324,315 +3.52(+1.51%)
Jul 03, 2019 232.32 234.74 230.99 233.11 423,723 +2.79(+1.21%)
Jul 02, 2019 224.47 230.47 223.22 230.32 658,196 +5.85(+2.61%)
Jul 01, 2019 228.05 229.59 223.67 224.47 654,712 +0.28(+0.12%)
Jun 28, 2019 222.82 224.30 219.24 224.19 717,296 +2.14(+0.96%)
Jun 27, 2019 216.27 222.22 215.34 222.06 481,406 +7.65(+3.57%)
Jun 26, 2019 217.85 219.70 214.25 214.40 669,565 -1.51(-0.70%)
Jun 25, 2019 223.67 224.08 214.53 215.92 802,389 -7.32(-3.28%)
Jun 24, 2019 225.79 227.41 221.72 223.23 591,026 -2.47(-1.10%)
Jun 21, 2019 227.40 228.61 224.69 225.71 1,139,200 -1.88(-0.83%)
Jun 20, 2019 227.44 230.83 224.47 227.58 967,351 +4.21(+1.89%)
Jun 19, 2019 220.13 223.37 217.88 223.37 724,667 +3.43(+1.56%)
Jun 18, 2019 220.10 223.48 218.75 219.94 528,987 +2.87(+1.32%)
Jun 17, 2019 212.87 217.98 212.63 217.07 626,715 +5.12(+2.42%)
Jun 14, 2019 216.27 216.40 211.38 211.95 409,363 -4.37(-2.02%)
Jun 13, 2019 211.84 216.32 210.40 216.32 558,857 +4.71(+2.22%)
Jun 12, 2019 211.71 212.26 208.15 211.61 664,726 +0.17(+0.08%)
Jun 11, 2019 219.89 221.29 207.67 211.45 938,285 -7.99(-3.64%)
Jun 10, 2019 224.88 228.33 218.90 219.44 1,089,410 -0.53(-0.24%)
Jun 07, 2019 217.88 221.39 217.34 219.97 682,508 +3.20(+1.48%)
Jun 06, 2019 214.35 218.46 210.79 216.77 627,682 +2.41(+1.13%)
Jun 05, 2019 209.99 214.35 206.94 214.35 746,149 +7.66(+3.71%)
Jun 04, 2019 196.86 206.82 195.64 206.69 1,012,254 +11.55(+5.92%)
Jun 03, 2019 208.94 211.23 192.67 195.14 1,305,340 -14.60(-6.96%)
May 31, 2019 204.34 210.21 203.92 209.74 1,213,629 +2.93(+1.42%)
May 30, 2019 204.80 207.01 203.56 206.81 531,751 +3.06(+1.50%)
May 29, 2019 204.69 206.04 200.91 203.75 650,600 -2.12(-1.03%)
May 28, 2019 205.78 210.33 204.09 205.87 2,831,746 -0.04(-0.02%)
May 24, 2019 205.15 208.56 204.76 205.91 512,918 +1.44(+0.71%)
May 23, 2019 207.86 207.87 201.01 204.47 612,078 -6.23(-2.96%)
May 22, 2019 210.45 213.25 210.43 210.69 440,742 -0.47(-0.22%)
May 21, 2019 207.47 211.96 206.79 211.17 738,337 +6.19(+3.02%)
May 20, 2019 206.18 207.55 201.51 204.98 724,381 -3.42(-1.64%)
May 17, 2019 208.03 212.98 207.31 208.40 625,978 -1.29(-0.61%)
May 16, 2019 203.16 212.53 202.78 209.69 933,990 +7.58(+3.75%)
May 15, 2019 199.59 203.38 198.10 202.11 676,540 +1.10(+0.55%)
May 14, 2019 197.47 201.89 195.21 201.01 726,085 +5.96(+3.06%)
May 13, 2019 200.99 202.22 194.78 195.05 954,111 -11.02(-5.35%)
May 10, 2019 204.56 208.20 200.54 206.07 700,003 +0.50(+0.24%)
May 09, 2019 200.61 207.58 199.07 205.57 756,344 +3.10(+1.53%)
May 08, 2019 199.29 203.90 198.46 202.47 568,597 +2.82(+1.41%)
May 07, 2019 203.67 205.70 198.48 199.65 830,773 -5.50(-2.68%)
May 06, 2019 201.75 205.89 200.25 205.15 894,189 +0.56(+0.28%)
May 03, 2019 199.78 204.84 199.10 204.58 901,753 +5.36(+2.69%)
May 02, 2019 199.40 204.58 197.37 199.22 942,277 +0.01(+0.01%)
May 01, 2019 200.94 200.94 191.84 199.21 1,278,064 -1.06(-0.53%)
Apr 30, 2019 194.80 200.78 194.26 200.27 1,004,683 +4.44(+2.27%)
Apr 29, 2019 198.84 200.34 193.90 195.83 769,420 -2.01(-1.01%)
Apr 26, 2019 194.37 198.54 193.85 197.84 689,688 +3.49(+1.80%)
Apr 25, 2019 192.47 195.13 189.45 194.35 519,318 +3.90(+2.05%)
Apr 24, 2019 192.70 194.22 189.56 190.45 1,050,761 -2.00(-1.04%)
Apr 23, 2019 189.27 193.64 189.27 192.45 720,365 +4.38(+2.33%)
Apr 22, 2019 186.03 189.52 185.99 188.07 378,887 +1.23(+0.66%)
Apr 18, 2019 184.93 188.01 180.58 186.84 806,187 +1.99(+1.08%)
Apr 17, 2019 188.29 189.46 183.37 184.86 504,119 -1.93(-1.03%)
Apr 16, 2019 188.76 190.61 185.42 186.78 379,023 -1.26(-0.67%)
Apr 15, 2019 186.43 189.86 186.00 188.04 363,454 +1.38(+0.74%)
Apr 12, 2019 188.21 188.23 184.83 186.66 316,933 +0.18(+0.10%)
Apr 11, 2019 185.97 186.89 184.53 186.48 266,889 +0.98(+0.53%)
Apr 10, 2019 183.10 186.50 183.10 185.50 350,013 +3.21(+1.76%)
Apr 09, 2019 180.96 183.25 180.96 182.28 467,525 +0.09(+0.05%)
Apr 08, 2019 181.44 182.23 177.57 182.20 627,503 +0.76(+0.42%)
Apr 05, 2019 182.93 183.71 181.30 181.44 537,188 -0.21(-0.11%)
Apr 04, 2019 188.06 189.44 178.31 181.64 989,996 -6.55(-3.48%)
Apr 03, 2019 189.85 190.74 186.41 188.19 557,330 -0.41(-0.22%)
Apr 02, 2019 188.17 189.32 185.55 188.59 407,547 +0.44(+0.23%)
Apr 01, 2019 188.95 191.59 184.77 188.16 597,643 +1.14(+0.61%)
Mar 29, 2019 186.40 187.88 183.97 187.02 828,334 +2.41(+1.31%)
Mar 28, 2019 181.49 185.90 180.76 184.61 512,318 +3.68(+2.03%)
Mar 27, 2019 183.89 184.91 176.02 180.93 526,173 -2.71(-1.48%)
Mar 26, 2019 184.79 186.79 182.39 183.64 482,736 +1.88(+1.03%)
Mar 25, 2019 177.49 182.18 172.08 181.76 617,192 +2.62(+1.46%)
Mar 22, 2019 187.36 188.50 178.60 179.14 757,343 -8.79(-4.68%)
Mar 21, 2019 179.33 188.51 179.27 187.93 916,770 +7.99(+4.44%)
Mar 20, 2019 181.02 183.29 178.39 179.94 431,104 -1.14(-0.63%)
Mar 19, 2019 180.20 181.98 179.11 181.08 479,924 +1.42(+0.79%)
Mar 18, 2019 180.06 181.45 177.58 179.66 473,069 -0.25(-0.14%)
Mar 15, 2019 181.03 181.85 178.58 179.91 611,214 -1.39(-0.77%)
Mar 14, 2019 178.88 182.20 178.71 181.31 669,986 +2.29(+1.28%)
Mar 13, 2019 181.37 182.11 178.74 179.01 451,242 -1.25(-0.69%)
Mar 12, 2019 179.62 180.99 178.00 180.26 562,476 +1.12(+0.62%)
Mar 11, 2019 176.16 180.38 176.02 179.14 784,907 +3.04(+1.73%)
Mar 08, 2019 170.08 176.16 167.18 176.09 486,422 +1.83(+1.05%)
Mar 07, 2019 173.64 177.32 173.07 174.26 500,625 +0.58(+0.34%)
Mar 06, 2019 177.00 177.00 171.56 173.68 665,846 -2.90(-1.64%)
Mar 05, 2019 175.24 177.00 172.68 176.58 393,401 +1.14(+0.65%)
Mar 04, 2019 180.76 181.34 169.74 175.44 912,949 -4.33(-2.41%)
Mar 01, 2019 181.65 181.65 177.43 179.77 384,890 +0.07(+0.04%)
Feb 28, 2019 180.07 181.76 179.16 179.70 206,560 -0.98(-0.54%)
Feb 27, 2019 177.99 180.86 177.05 180.68 248,298 +2.26(+1.27%)
Feb 26, 2019 178.20 179.36 176.37 178.42 463,628 -0.89(-0.50%)
Feb 25, 2019 183.93 183.93 177.44 179.31 568,776 -2.92(-1.60%)
Feb 22, 2019 177.99 182.23 177.12 182.23 686,048 +5.29(+2.99%)
Feb 21, 2019 174.53 178.86 174.04 176.94 486,325 +1.87(+1.07%)
Feb 20, 2019 177.38 180.51 173.89 175.07 810,415 -2.49(-1.40%)
Feb 19, 2019 179.18 180.38 177.43 177.56 664,450 -2.88(-1.60%)
Feb 15, 2019 177.28 180.49 175.67 180.44 736,409 +4.05(+2.29%)
Feb 14, 2019 170.17 176.69 170.17 176.39 1,197,559 +5.26(+3.07%)
Feb 13, 2019 172.06 173.33 170.09 171.13 620,199 -0.28(-0.16%)
Feb 12, 2019 172.14 172.74 169.97 171.41 724,146 +1.12(+0.66%)
Feb 11, 2019 174.55 175.38 168.17 170.29 1,141,435 -3.71(-2.13%)
Feb 08, 2019 164.91 174.24 164.13 174.00 973,148 +7.70(+4.63%)
Feb 07, 2019 164.59 170.54 163.28 166.29 1,283,253 -0.96(-0.57%)
Feb 06, 2019 168.10 177.22 164.56 167.25 2,769,626 +12.04(+7.76%)
Feb 05, 2019 155.24 156.30 152.85 155.21 1,031,851 +0.99(+0.64%)
Feb 04, 2019 153.48 155.13 151.74 154.22 872,182 +5.05(+3.39%)
Feb 01, 2019 146.40 149.20 145.75 149.17 545,784 +2.58(+1.76%)
Jan 31, 2019 144.29 147.62 144.29 146.59 459,489 +2.65(+1.84%)
Jan 30, 2019 141.57 144.49 140.74 143.94 353,823 +3.85(+2.75%)
Jan 29, 2019 142.91 143.66 139.78 140.09 910,937 -2.30(-1.62%)
Jan 28, 2019 139.43 142.45 137.88 142.40 642,060 +0.94(+0.66%)
Jan 25, 2019 138.44 141.52 137.55 141.46 534,559 +4.51(+3.29%)
Jan 24, 2019 136.15 136.99 133.64 136.95 675,374 +1.45(+1.07%)
Jan 23, 2019 136.65 138.45 135.10 135.49 504,253 +0.47(+0.35%)
Jan 22, 2019 133.59 135.62 133.00 135.02 794,231 +0.30(+0.22%)
Jan 18, 2019 132.62 135.86 131.77 134.72 634,372 +3.97(+3.04%)
Jan 17, 2019 129.55 131.94 128.65 130.75 279,872 +0.83(+0.64%)
Jan 16, 2019 130.41 131.99 128.65 129.91 296,751 +0.60(+0.47%)
Jan 15, 2019 123.83 129.54 123.83 129.31 571,234 +6.13(+4.98%)
Jan 14, 2019 124.28 124.73 122.35 123.18 504,797 -2.70(-2.14%)
Jan 11, 2019 126.45 127.49 125.62 125.88 279,212 -1.30(-1.02%)
Jan 10, 2019 125.68 128.01 125.41 127.18 306,327 +0.14(+0.11%)
Jan 09, 2019 126.69 128.30 125.57 127.04 414,725 +1.31(+1.05%)
Jan 08, 2019 124.75 126.63 121.98 125.72 493,635 +3.00(+2.44%)
Jan 07, 2019 120.73 123.48 120.60 122.73 641,983 +3.05(+2.55%)
Jan 04, 2019 117.62 122.75 116.30 119.67 592,707 +4.47(+3.88%)
Jan 03, 2019 116.56 118.21 113.75 115.20 736,880 -3.17(-2.67%)
Jan 02, 2019 118.54 120.44 117.01 118.37 603,642 -2.72(-2.25%)
Dec 31, 2018 121.20 121.95 119.46 121.08 604,539 +1.20(+1.00%)
Dec 28, 2018 121.29 122.45 117.82 119.89 340,091 -0.50(-0.42%)
Dec 27, 2018 116.54 120.48 115.20 120.39 400,033 +1.51(+1.27%)
Dec 26, 2018 110.68 119.14 110.68 118.88 492,205 +8.58(+7.78%)
Dec 24, 2018 112.34 114.92 110.24 110.30 547,807 -3.43(-3.02%)
Dec 21, 2018 118.52 119.51 113.37 113.73 849,773 -4.50(-3.81%)
Dec 20, 2018 121.25 123.35 113.74 118.23 773,131 -4.05(-3.31%)
Dec 19, 2018 124.00 126.22 120.05 122.27 405,415 -1.21(-0.98%)
Dec 18, 2018 123.75 124.86 122.32 123.48 439,946 +1.50(+1.23%)
Dec 17, 2018 127.56 127.84 121.14 121.97 644,696 -7.19(-5.57%)
Dec 14, 2018 129.56 131.39 128.19 129.16 581,988 -2.71(-2.05%)
Dec 13, 2018 134.02 135.16 130.53 131.87 446,451 -1.22(-0.91%)
Dec 12, 2018 133.00 135.68 132.56 133.09 494,888 +2.94(+2.26%)
Dec 11, 2018 132.41 133.34 128.16 130.15 717,548 -0.10(-0.08%)
Dec 10, 2018 127.18 131.61 126.57 130.25 607,133 +2.06(+1.60%)
Dec 07, 2018 131.89 133.51 126.14 128.19 716,588 -3.89(-2.94%)
Dec 06, 2018 126.02 132.65 123.38 132.08 650,946 +2.54(+1.96%)
Dec 04, 2018 132.05 134.91 128.72 129.54 559,537 -3.69(-2.77%)
Dec 03, 2018 134.50 134.50 130.66 133.23 461,903 +1.94(+1.48%)
Nov 30, 2018 130.17 131.80 129.52 131.29 694,644 +1.38(+1.07%)
Nov 29, 2018 127.93 131.69 127.25 129.91 540,477 +1.31(+1.01%)
Nov 28, 2018 122.37 129.09 121.97 128.60 606,697 +8.46(+7.05%)
Nov 27, 2018 120.05 120.88 118.75 120.14 455,433 -1.33(-1.09%)
Nov 26, 2018 120.54 121.89 118.94 121.46 523,656 +3.64(+3.09%)
Nov 23, 2018 117.28 120.24 116.88 117.82 409,262 -0.88(-0.74%)
Nov 21, 2018 118.70 118.70 118.70 0 +5.97(+5.30%)
Nov 20, 2018 108.77 113.43 106.26 112.73 1,191,826 +0.81(+0.72%)
Nov 19, 2018 121.12 121.53 111.78 111.92 968,586 -10.32(-8.45%)
Nov 16, 2018 121.53 124.32 120.68 122.24 943,518 -1.07(-0.87%)
Nov 15, 2018 121.12 124.38 120.81 123.31 735,193 +1.76(+1.45%)
Nov 14, 2018 123.55 124.93 120.81 121.55 576,127 -0.77(-0.63%)
Nov 13, 2018 121.97 124.91 120.32 122.32 562,721 +1.10(+0.91%)
Nov 12, 2018 124.52 124.93 119.16 121.22 755,400 -4.33(-3.45%)
Nov 09, 2018 124.66 125.85 122.29 125.56 594,022 -0.35(-0.28%)
Nov 08, 2018 126.92 127.69 124.12 125.91 557,053 -0.89(-0.70%)
Nov 07, 2018 123.95 128.58 123.07 126.80 731,352 +5.01(+4.12%)
Nov 06, 2018 122.83 125.48 120.97 121.79 500,688 -1.06(-0.86%)
Nov 05, 2018 123.69 124.19 120.64 122.84 838,763 -0.88(-0.71%)
Nov 02, 2018 125.24 128.12 122.44 123.72 920,562 -0.37(-0.29%)
Nov 01, 2018 123.92 124.58 120.64 124.09 1,077,480 +0.29(+0.23%)
Oct 31, 2018 123.34 129.77 118.76 123.80 2,277,824 -4.34(-3.39%)
Oct 30, 2018 120.87 128.95 120.64 128.15 1,816,377 +5.66(+4.62%)
Oct 29, 2018 126.49 127.88 120.38 122.49 1,074,929 -0.19(-0.15%)
Oct 26, 2018 121.47 126.29 118.66 122.68 971,328 -3.28(-2.61%)
Oct 25, 2018 123.06 128.11 122.77 125.96 746,458 +3.86(+3.16%)
Oct 24, 2018 130.12 131.75 121.94 122.10 753,507 -8.23(-6.31%)
Oct 23, 2018 128.57 131.38 126.82 130.33 751,709 -1.94(-1.47%)
Oct 22, 2018 129.78 133.62 129.11 132.27 517,893 +2.81(+2.17%)
Oct 19, 2018 133.39 134.61 128.97 129.46 846,537 -2.69(-2.04%)
Oct 18, 2018 133.74 134.93 129.91 132.15 569,841 -2.84(-2.10%)
Oct 17, 2018 136.32 136.46 132.08 134.99 664,394 +0.44(+0.33%)
Oct 16, 2018 130.53 134.83 130.12 134.54 628,713 +6.15(+4.79%)
Oct 15, 2018 129.34 130.33 126.57 128.39 609,083 -1.03(-0.79%)
Oct 12, 2018 130.76 131.97 125.45 129.42 975,677 +4.71(+3.77%)
Oct 11, 2018 126.08 132.15 123.93 124.71 1,337,732 -2.41(-1.90%)
Oct 10, 2018 132.44 133.87 124.32 127.13 1,634,120 -6.17(-4.63%)
Oct 09, 2018 132.38 135.87 130.53 133.30 577,362 +0.03(+0.02%)
Oct 08, 2018 136.61 136.96 129.91 133.27 812,442 -4.23(-3.08%)
Oct 05, 2018 138.61 141.84 133.69 137.50 955,552 -1.63(-1.17%)
Oct 04, 2018 145.59 146.01 136.96 139.13 1,361,834 -6.82(-4.68%)
Oct 03, 2018 146.78 148.14 144.38 145.96 758,836 +0.67(+0.46%)
Oct 02, 2018 148.66 150.00 144.57 145.28 736,702 -3.84(-2.57%)
Oct 01, 2018 152.54 155.69 148.83 149.12 858,558 -4.56(-2.97%)
Sep 28, 2018 152.76 155.44 152.56 153.68 387,823 +0.42(+0.28%)
Sep 27, 2018 153.78 155.50 152.80 153.25 357,546 +0.21(+0.14%)
Sep 26, 2018 154.54 155.38 151.57 153.04 517,656 -4.20(-2.67%)
Sep 25, 2018 154.14 157.96 153.37 157.25 650,186 +4.01(+2.61%)
Sep 24, 2018 151.02 154.37 149.03 153.24 507,065 +1.30(+0.86%)
Sep 21, 2018 152.42 153.29 150.93 151.94 840,773 +0.17(+0.11%)
Sep 20, 2018 152.38 154.16 149.61 151.77 1,143,709 -0.15(-0.10%)
Sep 19, 2018 155.69 156.75 150.49 151.92 815,518 -4.01(-2.57%)
Sep 18, 2018 155.81 157.72 155.40 155.93 704,432 +0.29(+0.18%)
Sep 17, 2018 161.19 161.50 154.75 155.65 678,538 -5.85(-3.62%)
Sep 14, 2018 160.29 162.25 159.87 161.50 523,738 +1.22(+0.76%)
Sep 13, 2018 158.16 160.91 157.93 160.28 663,851 +3.19(+2.03%)
Sep 12, 2018 157.73 157.97 154.10 157.09 614,519 -0.14(-0.09%)
Sep 11, 2018 155.09 158.07 154.73 157.23 703,684 +2.00(+1.29%)
Sep 10, 2018 154.91 155.71 152.42 155.23 657,380 +1.07(+0.69%)
Sep 07, 2018 149.32 154.51 148.33 154.16 795,164 +3.82(+2.54%)
Sep 06, 2018 147.36 150.93 146.21 150.34 753,869 +3.58(+2.44%)
Sep 05, 2018 153.44 153.80 144.77 146.76 943,322 -7.71(-4.99%)
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.