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

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 130.46 132.10 129.81 131.58 693,102 +1.39(+1.07%)
Nov 29, 2018 128.21 131.98 127.53 130.19 539,277 +1.31(+1.01%)
Nov 28, 2018 122.64 129.37 122.25 128.89 605,350 +8.48(+7.05%)
Nov 27, 2018 120.31 121.15 119.02 120.40 454,422 -1.33(-1.09%)
Nov 26, 2018 120.81 122.16 119.20 121.73 522,494 +3.65(+3.09%)
Nov 23, 2018 117.54 120.51 117.14 118.08 408,354 -0.88(-0.74%)
Nov 21, 2018 118.97 118.97 118.97 0 +5.99(+5.30%)
Nov 20, 2018 109.02 113.68 106.50 112.98 1,189,181 +0.81(+0.72%)
Nov 19, 2018 121.39 121.80 112.03 112.17 966,436 -10.35(-8.45%)
Nov 16, 2018 121.80 124.59 120.95 122.51 941,424 -1.07(-0.87%)
Nov 15, 2018 121.39 124.65 121.08 123.58 733,561 +1.76(+1.45%)
Nov 14, 2018 123.82 125.21 121.08 121.82 574,848 -0.77(-0.63%)
Nov 13, 2018 122.25 125.19 120.59 122.59 561,472 +1.10(+0.91%)
Nov 12, 2018 124.79 125.21 119.42 121.49 753,723 -4.34(-3.45%)
Nov 09, 2018 124.93 126.13 122.56 125.83 592,703 -0.36(-0.28%)
Nov 08, 2018 127.20 127.97 124.40 126.19 555,816 -0.89(-0.70%)
Nov 07, 2018 124.23 128.87 123.35 127.08 729,728 +5.02(+4.12%)
Nov 06, 2018 123.11 125.76 121.23 122.06 499,577 -1.06(-0.86%)
Nov 05, 2018 123.97 124.47 120.91 123.12 836,901 -0.88(-0.71%)
Nov 02, 2018 125.52 128.40 122.71 124.00 918,519 -0.37(-0.30%)
Nov 01, 2018 124.20 124.85 120.91 124.37 1,075,088 +0.29(+0.23%)
Oct 31, 2018 123.61 130.06 119.03 124.08 2,272,768 -4.35(-3.39%)
Oct 30, 2018 121.14 129.23 120.91 128.43 1,812,345 +5.67(+4.62%)
Oct 29, 2018 126.78 128.16 120.65 122.76 1,072,543 -0.19(-0.15%)
Oct 26, 2018 121.74 126.57 118.93 122.95 969,172 -3.29(-2.61%)
Oct 25, 2018 123.34 128.39 123.04 126.24 744,801 +3.86(+3.16%)
Oct 24, 2018 130.41 132.05 122.22 122.38 751,834 -8.25(-6.31%)
Oct 23, 2018 128.86 131.67 127.10 130.62 750,040 -1.94(-1.46%)
Oct 22, 2018 130.07 133.92 129.40 132.56 516,744 +2.81(+2.17%)
Oct 19, 2018 133.68 134.91 129.25 129.75 844,658 -2.70(-2.04%)
Oct 18, 2018 134.04 135.23 130.20 132.44 568,576 -2.84(-2.10%)
Oct 17, 2018 136.63 136.76 132.38 135.29 662,920 +0.45(+0.33%)
Oct 16, 2018 130.82 135.13 130.41 134.84 627,317 +6.16(+4.79%)
Oct 15, 2018 129.63 130.62 126.86 128.68 607,731 -1.03(-0.79%)
Oct 12, 2018 131.05 132.27 125.72 129.71 973,511 +4.72(+3.77%)
Oct 11, 2018 126.36 132.44 124.21 124.99 1,334,762 -2.42(-1.90%)
Oct 10, 2018 132.73 134.17 124.59 127.41 1,630,493 -6.18(-4.63%)
Oct 09, 2018 132.67 136.17 130.82 133.59 576,080 +0.03(+0.02%)
Oct 08, 2018 136.91 137.26 130.19 133.56 810,638 -4.24(-3.08%)
Oct 05, 2018 138.92 142.16 133.99 137.81 953,431 -1.63(-1.17%)
Oct 04, 2018 145.91 146.34 137.26 139.44 1,358,811 -6.84(-4.67%)
Oct 03, 2018 147.11 148.47 144.70 146.28 757,152 +0.67(+0.46%)
Oct 02, 2018 149.00 150.33 144.89 145.60 735,067 -3.85(-2.57%)
Oct 01, 2018 152.88 156.04 149.16 149.45 856,652 -4.57(-2.97%)
Sep 28, 2018 153.10 155.78 152.90 154.02 386,962 +0.43(+0.28%)
Sep 27, 2018 154.12 155.84 153.14 153.59 356,752 +0.21(+0.14%)
Sep 26, 2018 154.88 155.72 151.91 153.38 516,507 -4.21(-2.67%)
Sep 25, 2018 154.49 158.31 153.71 157.60 648,743 +4.01(+2.61%)
Sep 24, 2018 151.35 154.71 149.36 153.58 505,940 +1.31(+0.86%)
Sep 21, 2018 152.76 153.63 151.26 152.28 838,906 +0.17(+0.11%)
Sep 20, 2018 152.72 154.50 149.95 152.11 1,141,170 -0.15(-0.10%)
Sep 19, 2018 156.03 157.10 150.83 152.25 813,708 -4.02(-2.57%)
Sep 18, 2018 156.16 158.07 155.74 156.28 702,868 +0.29(+0.18%)
Sep 17, 2018 161.55 161.86 155.10 155.99 677,032 -5.87(-3.62%)
Sep 14, 2018 160.65 162.61 160.22 161.86 522,576 +1.22(+0.76%)
Sep 13, 2018 158.51 161.26 158.28 160.64 662,378 +3.20(+2.03%)
Sep 12, 2018 158.08 158.32 154.44 157.44 613,155 -0.14(-0.09%)
Sep 11, 2018 155.44 158.42 155.07 157.58 702,122 +2.00(+1.29%)
Sep 10, 2018 155.26 156.06 152.76 155.57 655,921 +1.07(+0.69%)
Sep 07, 2018 149.65 154.85 148.66 154.50 793,399 +3.83(+2.54%)
Sep 06, 2018 147.69 151.26 146.54 150.68 752,195 +3.59(+2.44%)
Sep 05, 2018 153.78 154.14 145.09 147.09 941,228 -7.73(-4.99%)
Sep 04, 2018 154.13 155.59 152.63 154.82 554,702 +1.09(+0.71%)
Aug 31, 2018 153.73 153.73 153.73 0 +2.31(+1.52%)
Aug 30, 2018 151.38 153.02 150.71 151.42 533,967 -1.13(-0.74%)
Aug 29, 2018 151.05 152.94 150.96 152.55 420,923 +1.58(+1.04%)
Aug 28, 2018 150.82 151.60 148.14 150.98 728,033 +0.86(+0.57%)
Aug 27, 2018 150.64 152.22 149.15 150.12 656,287 +0.53(+0.35%)
Aug 24, 2018 145.53 149.60 145.38 149.59 847,786 +4.65(+3.21%)
Aug 23, 2018 144.66 146.99 144.07 144.94 509,329 +0.89(+0.62%)
Aug 22, 2018 141.46 144.44 140.97 144.05 559,036 +1.29(+0.90%)
Aug 21, 2018 140.39 143.70 140.35 142.76 836,269 +2.42(+1.72%)
Aug 20, 2018 138.71 140.77 136.96 140.34 691,779 +1.72(+1.24%)
Aug 17, 2018 136.78 139.11 135.48 138.62 761,514 +1.59(+1.16%)
Aug 16, 2018 135.77 137.45 134.46 137.02 834,878 +2.66(+1.98%)
Aug 15, 2018 135.15 137.09 132.99 134.37 720,572 -2.30(-1.68%)
Aug 14, 2018 134.01 136.94 131.41 136.67 628,755 +3.27(+2.45%)
Aug 13, 2018 134.38 135.63 132.88 133.40 402,331 -1.15(-0.85%)
Aug 10, 2018 131.90 134.91 131.33 134.54 644,769 +1.89(+1.43%)
Aug 09, 2018 133.66 134.94 132.51 132.65 539,459 -0.98(-0.73%)
Aug 08, 2018 133.67 135.08 131.96 133.63 461,567 +0.44(+0.33%)
Aug 07, 2018 133.81 135.58 132.21 133.20 606,032 -0.08(-0.06%)
Aug 06, 2018 131.85 133.99 131.36 133.28 865,588 +1.65(+1.25%)
Aug 03, 2018 133.79 134.29 129.57 131.63 1,896,167 -2.19(-1.64%)
Aug 02, 2018 124.05 134.63 124.01 133.82 2,157,756 +9.01(+7.22%)
Aug 01, 2018 115.01 126.86 113.97 124.81 4,408,258 +19.51(+18.53%)
Jul 31, 2018 102.96 105.52 99.97 105.30 1,771,524 +3.10(+3.04%)
Jul 30, 2018 106.80 107.04 101.55 102.20 777,211 -4.85(-4.53%)
Jul 27, 2018 111.86 112.09 105.10 107.04 728,720 -4.63(-4.15%)
Jul 26, 2018 110.75 112.51 109.05 111.67 468,824 +0.07(+0.06%)
Jul 25, 2018 108.62 111.96 108.62 111.60 442,321 +2.70(+2.48%)
Jul 24, 2018 112.28 112.89 107.86 108.90 572,798 -2.84(-2.55%)
Jul 23, 2018 110.73 112.09 109.16 111.74 419,250 +0.98(+0.89%)
Jul 20, 2018 110.97 111.42 110.37 110.76 430,649 +0.20(+0.18%)
Jul 19, 2018 110.87 111.66 109.52 110.56 469,648 +0.43(+0.39%)
Jul 18, 2018 109.86 110.44 108.80 110.14 448,081 +0.40(+0.36%)
Jul 17, 2018 107.75 110.52 106.58 109.74 410,128 +0.90(+0.83%)
Jul 16, 2018 109.30 109.95 108.33 108.84 289,156 -0.37(-0.34%)
Jul 13, 2018 109.53 110.19 108.24 109.20 421,135 -0.32(-0.29%)
Jul 12, 2018 106.76 109.81 106.42 109.52 800,587 +3.54(+3.34%)
Jul 11, 2018 103.52 106.69 103.52 105.98 579,262 +1.39(+1.33%)
Jul 10, 2018 104.13 105.16 102.92 104.60 463,727 +0.66(+0.64%)
Jul 09, 2018 103.32 104.13 101.33 103.93 598,367 +1.38(+1.34%)
Jul 06, 2018 100.83 102.89 100.01 102.55 378,236 +2.09(+2.08%)
Jul 05, 2018 100.44 101.14 99.31 100.46 673,796 +0.69(+0.70%)
Jul 03, 2018 99.77 99.77 99.77 0 -0.56(-0.56%)
Jul 02, 2018 97.01 100.41 96.32 100.33 637,343 +2.39(+2.44%)
Jun 29, 2018 99.50 100.68 97.82 97.95 788,770 -1.19(-1.20%)
Jun 28, 2018 95.91 99.72 95.58 99.13 760,838 +2.74(+2.84%)
Jun 27, 2018 101.39 102.23 96.19 96.40 997,780 -4.35(-4.32%)
Jun 26, 2018 100.11 101.85 99.78 100.75 1,040,976 +1.21(+1.21%)
Jun 25, 2018 105.72 105.92 98.68 99.54 1,763,660 -6.72(-6.32%)
Jun 22, 2018 108.92 109.07 105.13 106.26 5,253,806 -2.59(-2.38%)
Jun 21, 2018 112.12 112.35 107.47 108.85 857,819 -2.80(-2.50%)
Jun 20, 2018 112.91 114.51 111.47 111.64 765,706 -1.02(-0.91%)
Jun 19, 2018 112.07 112.87 108.65 112.66 820,472 -0.45(-0.39%)
Jun 18, 2018 111.33 114.16 110.25 113.11 752,580 +1.50(+1.34%)
Jun 15, 2018 112.53 112.65 111.61 792,065 -1.04(-0.92%)
Jun 14, 2018 111.10 113.87 111.10 112.65 890,235 +1.93(+1.75%)
Jun 13, 2018 109.03 112.73 109.03 110.72 1,031,216 +1.26(+1.15%)
Jun 12, 2018 106.05 109.87 106.05 109.46 787,339 +3.78(+3.57%)
Jun 11, 2018 104.82 105.94 104.61 105.69 442,148 +1.16(+1.11%)
Jun 08, 2018 102.17 104.56 101.59 104.53 676,157 +2.41(+2.36%)
Jun 07, 2018 108.52 108.62 101.33 102.12 914,615 -6.34(-5.85%)
Jun 06, 2018 107.63 108.46 557,816 -0.42(-0.38%)
Jun 05, 2018 106.95 109.50 106.92 108.88 637,489 +1.92(+1.80%)
Jun 04, 2018 104.72 107.41 104.72 106.95 780,587 +2.33(+2.23%)
Jun 01, 2018 105.04 105.61 103.46 104.62 664,929 +0.10(+0.09%)
May 31, 2018 104.05 105.89 103.47 104.53 669,053 +0.45(+0.43%)
May 30, 2018 104.15 106.42 103.98 104.08 519,246 +0.96(+0.93%)
May 29, 2018 102.21 103.87 102.08 103.12 494,857 +0.03(+0.03%)
May 25, 2018 103.09 103.09 103.09 0 +0.96(+0.94%)
May 24, 2018 101.15 102.99 100.47 102.13 548,792 +1.26(+1.25%)
May 23, 2018 99.22 100.91 97.13 100.87 718,284 +0.84(+0.84%)
May 22, 2018 101.86 102.34 99.98 100.03 586,503 -1.75(-1.72%)
May 21, 2018 103.33 103.87 101.31 101.78 524,581 -0.81(-0.79%)
May 18, 2018 100.72 102.89 100.47 102.59 591,996 +1.81(+1.80%)
May 17, 2018 100.76 101.96 100.11 100.78 950,698 +0.02(+0.02%)
May 16, 2018 100.92 101.97 99.68 100.76 878,302 +0.10(+0.10%)
May 15, 2018 100.32 101.27 99.38 100.66 860,257 -0.44(-0.43%)
May 14, 2018 106.54 107.24 100.70 101.10 1,627,824 -5.32(-5.00%)
May 11, 2018 108.65 108.83 106.27 106.42 841,086 -2.12(-1.95%)
May 10, 2018 108.49 109.79 107.96 108.54 575,585 +0.52(+0.48%)
May 09, 2018 108.03 108.60 106.79 108.03 498,100 +0.03(+0.03%)
May 08, 2018 107.35 108.38 106.47 108.00 327,437 +0.64(+0.60%)
May 07, 2018 106.56 108.14 105.93 107.35 525,758 +1.02(+0.96%)
May 04, 2018 103.92 107.39 103.11 106.33 596,287 +2.15(+2.06%)
May 03, 2018 103.84 104.75 100.19 104.18 1,024,779 +0.73(+0.71%)
May 02, 2018 104.00 107.88 102.08 103.45 2,229,372 -8.14(-7.29%)
May 01, 2018 112.98 112.98 109.93 111.58 1,714,786 -1.61(-1.42%)
Apr 30, 2018 113.21 114.95 112.53 113.19 758,917 +0.71(+0.63%)
Apr 27, 2018 113.38 113.45 110.55 112.47 494,543 +0.09(+0.08%)
Apr 26, 2018 111.09 113.19 110.27 112.39 451,564 +2.60(+2.36%)
Apr 25, 2018 109.56 109.92 106.53 109.79 623,568 +0.23(+0.21%)
Apr 24, 2018 113.89 115.59 108.43 109.56 1,141,480 -3.49(-3.09%)
Apr 23, 2018 114.42 114.72 112.69 113.05 764,593 -1.67(-1.46%)
Apr 20, 2018 115.13 115.67 113.35 114.72 689,612 -0.99(-0.86%)
Apr 19, 2018 115.75 116.64 114.57 115.72 439,147 -0.85(-0.73%)
Apr 18, 2018 115.72 117.39 114.02 116.57 686,996 +1.57(+1.37%)
Apr 17, 2018 111.93 115.95 111.77 114.99 996,438 +3.98(+3.59%)
Apr 16, 2018 110.01 111.51 108.59 111.01 557,765 +2.03(+1.86%)
Apr 13, 2018 111.49 112.04 107.86 108.98 750,930 -1.49(-1.35%)
Apr 12, 2018 110.27 111.61 109.55 110.46 594,887 -0.80(-0.72%)
Apr 11, 2018 109.82 112.70 109.61 111.27 447,419 +1.22(+1.11%)
Apr 10, 2018 108.97 110.57 107.23 110.05 441,784 +3.22(+3.02%)
Apr 09, 2018 107.35 109.25 106.72 106.83 514,451 +0.60(+0.57%)
Apr 06, 2018 106.60 108.27 105.42 106.22 584,392 -1.41(-1.31%)
Apr 05, 2018 108.05 109.14 106.98 107.63 561,527 +0.72(+0.68%)
Apr 04, 2018 100.66 107.29 100.64 106.91 474,663 +3.07(+2.96%)
Apr 03, 2018 103.84 104.72 102.27 103.83 606,923 +0.88(+0.86%)
Apr 02, 2018 105.36 106.64 101.09 102.95 849,189 -3.48(-3.27%)
Mar 29, 2018 106.43 106.43 106.43 0 +2.19(+2.10%)
Mar 28, 2018 106.49 107.03 102.91 104.24 1,110,765 -2.42(-2.27%)
Mar 27, 2018 113.74 114.45 105.81 106.66 959,579 -6.18(-5.48%)
Mar 26, 2018 108.05 113.11 107.82 112.84 1,029,575 +7.01(+6.62%)
Mar 23, 2018 108.05 110.53 105.67 105.83 1,271,444 -3.91(-3.56%)
Mar 22, 2018 110.63 111.70 108.87 109.74 634,615 -2.26(-2.02%)
Mar 21, 2018 110.11 112.91 109.51 112.00 643,681 +1.89(+1.72%)
Mar 20, 2018 107.09 110.67 106.81 110.11 400,303 +3.03(+2.83%)
Mar 19, 2018 108.24 108.93 105.21 107.07 599,344 -1.92(-1.76%)
Mar 16, 2018 108.82 109.39 107.38 109.00 941,008 +0.16(+0.15%)
Mar 15, 2018 110.30 110.41 107.65 108.84 509,780 -1.42(-1.29%)
Mar 14, 2018 109.37 111.20 108.40 110.25 379,127 +1.71(+1.58%)
Mar 13, 2018 110.00 110.42 107.77 108.54 502,564 -0.67(-0.62%)
Mar 12, 2018 109.02 110.34 107.94 109.21 464,423 +0.24(+0.22%)
Mar 09, 2018 109.02 109.26 107.24 108.98 663,770 +0.61(+0.57%)
Mar 08, 2018 107.46 108.75 106.72 108.36 496,492 +1.82(+1.71%)
Mar 07, 2018 107.20 106.54 628,042 +1.62(+1.55%)
Mar 06, 2018 103.97 105.45 102.86 104.91 654,786 +1.53(+1.48%)
Mar 05, 2018 101.38 104.11 100.90 103.39 779,113 +1.79(+1.77%)
Mar 02, 2018 96.69 101.79 96.05 101.59 724,629 +3.72(+3.80%)
Mar 01, 2018 98.37 98.96 95.80 97.88 665,142 -0.16(-0.16%)
Feb 28, 2018 98.72 100.52 98.00 98.03 461,245 -0.69(-0.70%)
Feb 27, 2018 98.61 100.28 98.31 98.73 730,783 +0.13(+0.13%)
Feb 26, 2018 98.11 99.06 97.68 98.60 534,086 +1.06(+1.09%)
Feb 23, 2018 95.99 97.55 95.17 97.54 426,209 +2.29(+2.40%)
Feb 22, 2018 94.98 96.10 94.43 95.25 366,013 +0.49(+0.51%)
Feb 21, 2018 95.15 96.69 94.73 94.76 604,516 -0.14(-0.15%)
Feb 20, 2018 93.41 96.24 92.17 94.90 729,139 +0.85(+0.91%)
Feb 16, 2018 94.05 94.05 94.05 0 -0.11(-0.12%)
Feb 15, 2018 92.02 94.79 90.71 94.16 918,572 +2.90(+3.18%)
Feb 14, 2018 87.69 91.77 87.44 91.26 1,331,839 +3.15(+3.58%)
Feb 13, 2018 88.42 88.10 1,017,919 +4.35(+5.19%)
Feb 12, 2018 83.38 84.40 82.65 83.75 960,842 +1.15(+1.39%)
Feb 09, 2018 83.26 83.97 79.67 82.60 1,348,395 +0.45(+0.54%)
Feb 08, 2018 84.66 84.94 82.18 82.16 1,164,828 -1.59(-1.89%)
Feb 07, 2018 86.10 87.21 81.37 83.74 2,031,463 -2.09(-2.44%)
Feb 06, 2018 86.66 83.32 85.83 1,469,294 +1.20(+1.42%)
Feb 05, 2018 86.52 88.06 82.73 84.64 1,193,973 -3.12(-3.56%)
Feb 02, 2018 88.79 89.18 87.31 87.76 951,327 -1.61(-1.80%)
Feb 01, 2018 90.42 91.30 89.14 89.36 535,111 -1.46(-1.60%)
Jan 31, 2018 91.19 92.37 90.04 90.82 534,637 +0.24(+0.26%)
Jan 30, 2018 90.48 92.17 89.82 90.58 508,674 -1.24(-1.35%)
Jan 29, 2018 92.14 92.52 90.69 91.82 520,902 -0.29(-0.31%)
Jan 26, 2018 89.95 92.26 89.44 92.11 815,552 +3.02(+3.39%)
Jan 25, 2018 90.23 90.45 88.75 89.09 494,191 -0.67(-0.75%)
Jan 24, 2018 91.61 91.93 89.44 89.76 1,456,834 -1.40(-1.53%)
Jan 23, 2018 92.38 92.77 91.14 91.16 921,233 -0.33(-0.36%)
Jan 22, 2018 90.51 91.98 89.76 91.48 1,131,597 +1.11(+1.23%)
Jan 19, 2018 88.57 90.96 88.24 90.37 780,290 +2.05(+2.32%)
Jan 18, 2018 87.74 89.10 86.77 88.32 610,705 +0.76(+0.87%)
Jan 17, 2018 87.15 87.92 86.30 87.56 469,254 +1.39(+1.61%)
Jan 16, 2018 89.19 90.10 85.85 86.17 923,158 -1.78(-2.03%)
Jan 12, 2018 87.96 87.96 87.96 0 +4.21(+5.03%)
Jan 11, 2018 83.76 84.63 83.01 83.74 882,176 +0.12(+0.14%)
Jan 10, 2018 83.62 353,882 -0.34(-0.40%)
Jan 09, 2018 84.24 84.50 83.58 83.96 377,458 +0.08(+0.09%)
Jan 08, 2018 83.15 84.20 82.51 83.88 380,379 +0.75(+0.91%)
Jan 05, 2018 83.25 83.79 82.49 83.13 364,151 +0.76(+0.93%)
Jan 04, 2018 80.88 82.74 80.87 82.37 465,544 +2.06(+2.57%)
Jan 03, 2018 79.79 81.51 79.79 80.30 320,101 +0.58(+0.73%)
Jan 02, 2018 79.75 79.79 78.47 79.72 548,977 +0.11(+0.14%)
Dec 29, 2017 79.61 79.61 79.61 0 -0.42(-0.52%)
Dec 28, 2017 80.49 80.49 79.69 80.03 213,477 -0.53(-0.65%)
Dec 27, 2017 80.13 81.11 79.80 80.55 254,537 +0.56(+0.71%)
Dec 26, 2017 79.54 80.32 78.80 79.99 205,443 -0.01(-0.01%)
Dec 22, 2017 80.91 80.91 79.71 80.00 296,105 -0.93(-1.15%)
Dec 21, 2017 81.64 81.88 80.60 80.93 304,401 -0.66(-0.81%)
Dec 20, 2017 82.12 82.32 80.56 81.59 407,202 -0.18(-0.22%)
Dec 19, 2017 81.82 83.09 81.51 81.77 498,461 -0.26(-0.31%)
Dec 18, 2017 81.71 83.06 80.89 82.03 504,979 +1.42(+1.76%)
Dec 15, 2017 79.06 80.79 78.21 80.61 602,573 +1.75(+2.22%)
Dec 14, 2017 79.14 79.76 78.76 78.86 288,506 +0.12(+0.15%)
Dec 13, 2017 77.36 79.03 77.36 78.74 475,952 +1.52(+1.96%)
Dec 12, 2017 78.64 79.55 77.17 77.22 444,925 -1.61(-2.04%)
Dec 11, 2017 78.15 79.39 77.84 78.83 569,520 +0.87(+1.12%)
Dec 08, 2017 78.29 78.92 77.84 77.96 549,618 +0.00(+0.00%)
Dec 07, 2017 76.36 78.04 76.33 488,253 +0.00(+0.00%)
Dec 06, 2017 75.09 76.97 74.90 76.36 610,368 +0.78(+1.04%)
Dec 05, 2017 75.50 77.02 74.72 75.58 1,108,458 -0.40(-0.52%)
Dec 04, 2017 80.84 80.98 75.90 75.97 851,934 -3.84(-4.81%)
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.