Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	32.50	33.72	31.35	31.66	734,245	-0.95(-2.92%)
Feb 26, 2015	32.75	32.86	31.92	32.62	443,600	-0.10(-0.30%)
Feb 25, 2015	32.82	32.93	32.10	32.71	240,606	-0.25(-0.75%)
Feb 24, 2015	32.78	33.39	32.17	32.96	348,144	+0.28(+0.85%)
Feb 23, 2015	33.55	33.83	31.98	32.69	421,208	-0.85(-2.55%)
Feb 20, 2015	32.97	33.80	32.58	33.54	339,892	+0.38(+1.14%)
Feb 19, 2015	32.38	34.88	32.38	33.16	718,518	+0.75(+2.33%)
Feb 18, 2015	33.37	33.45	31.98	32.41	378,757	-0.92(-2.77%)
Feb 17, 2015	32.15	33.75	31.22	33.33	688,075	+1.18(+3.68%)
Feb 13, 2015	32.56	32.15	32.15	32.15	471,724	-0.71(-2.15%)
Feb 12, 2015	31.58	33.47	30.84	32.85	782,384	+1.62(+5.18%)
Feb 11, 2015	33.90	34.46	28.61	31.23	1,915,748	-0.25(-0.79%)
Feb 10, 2015	30.09	32.17	28.22	31.48	1,190,116	+1.93(+6.52%)
Feb 09, 2015	27.60	30.11	27.47	29.56	1,280,795	+1.70(+6.10%)
Feb 06, 2015	27.82	28.40	27.23	27.86	281,990	+0.05(+0.18%)
Feb 05, 2015	26.90	28.22	26.90	27.81	469,034	+0.91(+3.40%)
Feb 04, 2015	27.02	27.75	26.91	26.89	198,912	-0.50(-1.81%)
Feb 03, 2015	25.92	27.62	25.82	27.39	466,364	+1.48(+5.71%)

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.