Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.39 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.03	27.25	24.90	25.94	859,584	-1.22(-4.49%)
Jan 29, 2015	28.68	29.11	26.00	27.15	805,124	-1.35(-4.73%)
Jan 28, 2015	28.21	29.93	27.56	28.50	1,560,186	+0.63(+2.28%)
Jan 27, 2015	27.11	28.46	26.54	27.87	593,872	+0.70(+2.59%)
Jan 26, 2015	26.98	27.88	26.36	27.16	511,282	+0.37(+1.37%)
Jan 23, 2015	25.89	27.98	25.89	26.80	704,024	+0.75(+2.89%)
Jan 22, 2015	25.12	26.14	24.35	26.04	419,457	+1.01(+4.04%)
Jan 21, 2015	23.68	25.61	23.19	25.03	433,659	+2.00(+8.69%)
Jan 20, 2015	23.29	23.38	22.38	23.03	217,749	-0.25(-1.06%)
Jan 16, 2015	23.29	23.68	22.85	23.28	256,907	-0.12(-0.51%)
Jan 15, 2015	23.71	24.28	23.04	23.40	2,881,597	+0.43(+1.85%)
Jan 14, 2015	22.94	24.15	22.56	22.97	548,015	-0.43(-1.82%)
Jan 13, 2015	24.30	24.47	22.95	23.40	435,484	-1.06(-4.34%)
Jan 12, 2015	24.63	25.04	23.85	24.46	241,264	-0.74(-2.95%)
Jan 09, 2015	26.48	26.71	24.95	25.20	112,812	-0.98(-3.75%)
Jan 08, 2015	25.58	26.76	25.44	26.18	174,751	+1.07(+4.26%)
Jan 07, 2015	24.40	25.25	24.28	25.11	78,033	+0.77(+3.18%)
Jan 06, 2015	25.05	25.32	24.08	24.34	90,702	-0.61(-2.46%)
Jan 05, 2015	25.72	25.72	24.86	24.95	59,237	-0.87(-3.38%)

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.