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

Paychex (NQ: PAYX )

139.33 -2.06 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 30, 2016 60.88 60.88 60.88 0 -0.52(-0.85%)
Dec 29, 2016 61.47 61.95 61.24 61.40 989,502 +0.06(+0.10%)
Dec 28, 2016 61.84 61.93 61.28 61.34 1,286,012 -0.31(-0.50%)
Dec 27, 2016 61.83 62.18 61.61 61.65 944,761 -0.08(-0.13%)
Dec 23, 2016 61.73 61.73 61.73 0 +0.23(+0.37%)
Dec 22, 2016 61.35 61.55 60.85 61.50 1,311,387 +0.11(+0.18%)
Dec 21, 2016 61.71 61.86 60.26 61.39 3,351,189 -0.54(-0.87%)
Dec 20, 2016 61.89 62.14 61.49 61.93 2,474,117 +0.38(+0.62%)
Dec 19, 2016 61.53 62.04 61.29 61.55 1,815,693 +0.31(+0.51%)
Dec 16, 2016 61.76 61.97 61.01 61.24 3,470,891 +0.50(+0.82%)
Dec 15, 2016 60.43 61.03 60.18 60.74 1,704,685 +0.26(+0.43%)
Dec 14, 2016 60.38 61.20 60.25 60.48 2,762,172 +0.23(+0.38%)
Dec 13, 2016 60.14 60.66 60.03 60.25 1,692,887 +0.06(+0.10%)
Dec 12, 2016 59.97 60.33 59.86 60.19 1,085,329 +0.03(+0.05%)
Dec 09, 2016 60.02 60.47 59.80 60.16 1,381,310 -0.11(-0.18%)
Dec 08, 2016 60.29 60.45 59.84 60.27 1,370,752 +0.03(+0.05%)
Dec 07, 2016 58.70 60.45 58.58 60.24 1,665,799 +1.57(+2.68%)
Dec 06, 2016 58.98 59.02 58.30 58.67 1,342,626 -0.16(-0.27%)
Dec 05, 2016 58.65 58.89 58.31 58.83 2,711,931 +0.49(+0.84%)
Dec 02, 2016 58.59 58.99 58.23 58.34 1,944,740 -0.34(-0.58%)
Dec 01, 2016 58.95 59.24 58.52 58.68 2,409,198 -0.27(-0.46%)
Nov 30, 2016 59.51 59.68 58.95 58.95 5,055,400 -0.51(-0.86%)
Nov 29, 2016 57.91 59.66 57.82 59.46 4,045,865 +1.47(+2.53%)
Nov 28, 2016 57.79 58.19 57.48 57.99 2,079,375 +0.01(+0.02%)
Nov 25, 2016 58.04 58.36 57.86 57.98 726,466 -0.07(-0.12%)
Nov 23, 2016 58.05 58.05 58.05 0 +0.55(+0.96%)
Nov 22, 2016 57.31 57.72 57.05 57.50 3,144,621 +0.36(+0.63%)
Nov 21, 2016 56.01 57.16 55.92 57.14 2,889,382 +1.21(+2.16%)
Nov 18, 2016 55.85 56.17 55.78 55.93 2,180,443 +0.01(+0.02%)
Nov 17, 2016 55.80 56.10 55.42 55.92 3,559,123 +0.16(+0.29%)
Nov 16, 2016 55.61 55.87 55.37 55.76 2,065,760 +0.08(+0.14%)
Nov 15, 2016 56.45 56.74 55.48 55.68 2,392,432 -0.62(-1.10%)
Nov 14, 2016 56.85 56.97 56.23 56.30 4,103,840 -0.38(-0.67%)
Nov 11, 2016 55.78 56.77 55.67 56.68 3,782,196 +0.68(+1.21%)
Nov 10, 2016 55.24 56.24 54.73 56.00 4,049,257 +0.82(+1.49%)
Nov 09, 2016 52.90 55.24 52.79 55.18 4,972,739 +0.99(+1.83%)
Nov 08, 2016 54.27 54.58 54.12 54.19 2,265,800 -0.28(-0.51%)
Nov 07, 2016 54.49 54.84 54.13 54.47 2,563,815 +0.82(+1.53%)
Nov 04, 2016 53.44 54.05 53.43 53.65 1,839,134 -0.18(-0.33%)
Nov 03, 2016 54.34 54.48 53.47 53.83 2,489,841 -0.51(-0.94%)
Nov 02, 2016 54.38 54.80 54.27 54.34 2,960,214 +0.07(+0.13%)
Nov 01, 2016 55.34 55.50 54.17 54.27 2,838,342 -0.93(-1.68%)
Oct 31, 2016 55.17 55.31 54.81 55.20 1,611,096 +0.15(+0.27%)
Oct 28, 2016 54.92 55.42 54.75 55.05 2,125,248 -0.20(-0.36%)
Oct 27, 2016 55.67 56.06 55.12 55.25 2,319,533 -0.32(-0.58%)
Oct 26, 2016 55.72 55.89 55.21 55.57 1,805,926 -0.27(-0.48%)
Oct 25, 2016 56.22 56.50 55.80 55.84 2,386,059 -0.33(-0.59%)
Oct 24, 2016 56.27 56.52 56.01 56.17 1,890,947 +0.17(+0.30%)
Oct 21, 2016 55.97 56.06 55.33 56.00 1,861,663 -0.24(-0.43%)
Oct 20, 2016 56.28 56.56 55.88 56.24 1,869,220 -0.08(-0.14%)
Oct 19, 2016 56.20 56.42 55.96 56.32 1,482,803 +0.18(+0.32%)
Oct 18, 2016 56.23 56.62 55.80 56.14 1,794,552 +0.40(+0.72%)
Oct 17, 2016 56.11 56.21 55.43 55.74 2,147,302 -0.46(-0.82%)
Oct 14, 2016 56.47 56.79 56.20 56.20 1,071,355 -0.04(-0.07%)
Oct 13, 2016 55.77 56.32 55.59 56.24 1,500,414 +0.07(+0.12%)
Oct 12, 2016 56.05 56.37 55.89 56.17 993,782 +0.14(+0.25%)
Oct 11, 2016 56.59 56.62 55.75 56.03 1,636,491 -0.64(-1.13%)
Oct 10, 2016 56.65 57.08 56.52 56.67 1,175,040 +0.15(+0.27%)
Oct 07, 2016 56.93 56.97 56.16 56.52 1,724,272 -0.22(-0.39%)
Oct 06, 2016 56.68 56.90 56.40 56.74 1,508,392 -0.06(-0.11%)
Oct 05, 2016 57.28 57.31 56.28 56.80 2,463,290 -0.26(-0.46%)
Oct 04, 2016 57.47 57.76 56.78 57.06 1,791,138 -0.40(-0.70%)
Oct 03, 2016 57.48 57.78 57.11 57.46 2,315,694 -0.41(-0.71%)
Sep 30, 2016 57.43 58.12 57.21 57.87 2,441,616 +0.71(+1.24%)
Sep 29, 2016 57.50 57.81 57.14 57.16 2,488,060 -0.34(-0.59%)
Sep 28, 2016 58.88 59.00 57.01 57.50 6,407,123 -2.77(-4.60%)
Sep 27, 2016 59.79 60.36 59.70 60.27 2,411,999 +0.59(+0.99%)
Sep 26, 2016 59.64 59.96 59.59 59.68 1,535,186 -0.23(-0.38%)
Sep 23, 2016 60.33 60.70 59.91 59.91 1,230,700 -0.46(-0.76%)
Sep 22, 2016 60.01 60.48 59.93 60.37 2,017,656 +0.69(+1.16%)
Sep 21, 2016 59.25 59.80 59.02 59.68 1,561,022 +0.46(+0.78%)
Sep 20, 2016 58.96 59.52 58.77 59.22 1,610,475 +0.61(+1.04%)
Sep 19, 2016 58.53 58.99 58.40 58.61 1,263,786 +0.38(+0.65%)
Sep 16, 2016 59.03 59.09 58.01 58.23 3,858,924 -0.78(-1.32%)
Sep 15, 2016 58.23 59.11 57.81 59.01 1,616,790 +0.63(+1.08%)
Sep 14, 2016 58.49 58.79 58.21 58.38 1,721,870 -0.13(-0.22%)
Sep 13, 2016 59.59 59.65 58.22 58.51 3,114,273 -1.34(-2.24%)
Sep 12, 2016 59.00 60.01 58.80 59.85 2,921,755 +0.56(+0.94%)
Sep 09, 2016 60.52 60.67 59.29 59.29 3,284,548 -1.78(-2.91%)
Sep 08, 2016 61.25 61.47 60.83 61.07 1,366,334 -0.47(-0.76%)
Sep 07, 2016 61.08 61.62 60.78 61.54 1,302,824 +0.30(+0.49%)
Sep 06, 2016 61.23 61.25 60.75 61.24 1,289,866 +0.12(+0.20%)
Sep 02, 2016 61.36 61.12 61.12 61.12 1,072,300 +0.13(+0.21%)
Sep 01, 2016 60.80 61.02 60.48 60.99 1,214,529 +0.32(+0.53%)
Aug 31, 2016 60.61 60.80 60.40 60.67 1,448,141 -0.09(-0.15%)
Aug 30, 2016 60.70 60.78 60.50 60.76 841,731 +0.11(+0.18%)
Aug 29, 2016 60.68 60.82 60.56 60.65 777,524 +0.15(+0.25%)
Aug 26, 2016 60.75 61.19 60.01 60.50 1,633,000 -0.23(-0.38%)
Aug 25, 2016 60.72 60.98 60.50 60.73 1,290,354 +0.04(+0.07%)
Aug 24, 2016 60.67 60.77 60.51 60.69 988,604 +0.04(+0.07%)
Aug 23, 2016 60.69 60.87 60.44 60.65 1,171,107 +0.27(+0.45%)
Aug 22, 2016 60.19 60.41 60.01 60.38 1,092,739 +0.23(+0.38%)
Aug 19, 2016 59.74 60.17 59.45 60.15 1,974,883 +0.32(+0.53%)
Aug 18, 2016 59.43 59.85 59.30 59.83 1,125,519 +0.36(+0.61%)
Aug 17, 2016 59.37 59.57 59.10 59.47 1,735,820 +0.18(+0.30%)
Aug 16, 2016 59.76 59.97 59.29 59.29 1,670,065 -0.81(-1.35%)
Aug 15, 2016 60.02 60.25 59.90 60.10 1,268,159 +0.07(+0.12%)
Aug 12, 2016 59.67 60.08 59.67 60.03 1,493,296 +0.13(+0.22%)
Aug 11, 2016 59.49 59.93 59.41 59.90 1,409,739 +0.39(+0.66%)
Aug 10, 2016 59.44 59.52 59.18 59.51 904,648 +0.06(+0.10%)
Aug 09, 2016 59.18 59.62 59.10 59.45 1,543,346 +0.37(+0.63%)
Aug 08, 2016 59.33 59.35 58.96 59.08 1,389,463 -0.28(-0.47%)
Aug 05, 2016 59.02 59.42 58.85 59.36 1,316,611 +0.72(+1.23%)
Aug 04, 2016 58.40 58.72 58.23 58.64 1,757,221 +0.13(+0.22%)
Aug 03, 2016 58.77 59.15 58.26 58.51 2,057,829 -0.37(-0.63%)
Aug 02, 2016 59.17 59.26 58.84 58.88 2,427,828 -0.38(-0.64%)
Aug 01, 2016 59.29 59.59 58.92 59.26 1,859,202 -0.02(-0.03%)
Jul 29, 2016 59.16 59.31 58.61 59.28 3,474,522 +0.08(+0.14%)
Jul 28, 2016 59.68 59.72 58.93 59.20 2,378,199 -1.05(-1.74%)
Jul 27, 2016 61.06 61.23 60.18 60.25 3,031,910 -0.96(-1.57%)
Jul 26, 2016 60.74 61.27 60.66 61.21 2,135,009 +0.45(+0.74%)
Jul 25, 2016 60.60 60.76 60.46 60.76 1,424,464 +0.02(+0.03%)
Jul 22, 2016 60.67 60.94 60.29 60.74 1,457,777 +0.40(+0.66%)
Jul 21, 2016 60.38 60.79 60.09 60.34 1,802,578 -0.17(-0.28%)
Jul 20, 2016 60.62 60.72 60.28 60.51 2,618,674 -0.19(-0.31%)
Jul 19, 2016 60.80 61.00 60.48 60.70 1,578,467 -0.06(-0.10%)
Jul 18, 2016 60.79 61.13 60.65 60.76 1,699,139 -0.16(-0.26%)
Jul 15, 2016 61.38 61.41 60.82 60.92 1,773,101 -0.20(-0.33%)
Jul 14, 2016 61.50 61.50 60.92 61.12 1,635,828 +0.01(+0.02%)
Jul 13, 2016 61.16 61.32 60.92 61.11 2,003,636 +0.10(+0.16%)
Jul 12, 2016 61.40 61.69 60.92 61.01 2,848,798 -0.23(-0.38%)
Jul 11, 2016 61.74 61.87 61.21 61.24 2,719,452 -0.09(-0.15%)
Jul 08, 2016 61.07 61.49 60.59 61.33 2,690,326 +0.74(+1.22%)
Jul 07, 2016 60.96 61.27 60.46 60.59 3,855,911 +0.50(+0.83%)
Jul 05, 2016 59.30 60.30 59.26 60.09 3,608,560 +0.65(+1.09%)
Jul 01, 2016 59.11 59.44 59.44 59.44 4,418,200 -0.06(-0.10%)
Jun 30, 2016 56.48 59.55 56.07 59.50 7,536,334 +3.36(+5.99%)
Jun 29, 2016 55.84 56.27 55.72 56.14 3,521,488 +0.61(+1.10%)
Jun 28, 2016 54.51 55.59 54.33 55.53 3,700,988 +1.26(+2.32%)
Jun 27, 2016 54.30 54.62 53.78 54.27 3,696,600 -0.37(-0.68%)
Jun 24, 2016 53.78 55.48 53.57 54.64 4,584,428 -1.65(-2.93%)
Jun 23, 2016 55.65 56.30 55.60 56.29 1,447,492 +0.98(+1.77%)
Jun 22, 2016 55.61 55.65 55.19 55.31 1,344,785 -0.20(-0.36%)
Jun 21, 2016 55.38 55.65 55.19 55.51 1,555,476 +0.25(+0.45%)
Jun 20, 2016 55.13 55.64 55.10 55.26 1,548,851 +0.67(+1.23%)
Jun 17, 2016 54.87 54.89 54.25 54.59 2,229,260 -0.31(-0.56%)
Jun 16, 2016 54.37 55.01 54.12 54.90 1,098,561 +0.38(+0.70%)
Jun 15, 2016 54.61 54.99 54.34 54.52 1,396,450 -0.06(-0.11%)
Jun 14, 2016 54.02 54.62 54.00 54.58 1,588,765 +0.35(+0.65%)
Jun 13, 2016 54.30 54.63 54.17 54.23 1,774,869 -0.33(-0.60%)
Jun 10, 2016 54.35 54.90 54.20 54.56 1,594,931 -0.65(-1.18%)
Jun 09, 2016 54.98 55.33 54.87 55.21 964,112 +0.09(+0.16%)
Jun 08, 2016 55.06 55.17 54.82 55.12 1,479,465 +0.01(+0.02%)
Jun 07, 2016 54.96 55.44 54.92 55.11 2,143,972 +0.19(+0.35%)
Jun 06, 2016 54.79 55.20 54.73 54.92 2,177,600 +0.21(+0.38%)
Jun 03, 2016 54.65 54.82 54.20 54.71 1,870,207 -0.23(-0.42%)
Jun 02, 2016 54.42 54.95 54.18 54.94 2,254,450 +0.48(+0.88%)
Jun 01, 2016 54.11 54.49 53.97 54.46 1,584,897 +0.24(+0.44%)
May 31, 2016 54.52 54.58 53.68 54.22 2,442,946 -0.11(-0.20%)
May 27, 2016 54.07 54.33 54.33 54.33 1,711,900 +0.36(+0.67%)
May 26, 2016 53.56 54.05 53.49 53.97 2,108,320 +0.30(+0.56%)
May 25, 2016 53.23 53.71 53.20 53.67 1,959,397 +0.59(+1.11%)
May 24, 2016 52.04 53.13 51.95 53.08 1,886,613 +1.35(+2.61%)
May 23, 2016 52.09 52.18 51.71 51.73 1,200,723 -0.30(-0.58%)
May 20, 2016 51.88 52.33 51.85 52.03 1,573,554 +0.32(+0.62%)
May 19, 2016 51.42 51.80 51.09 51.71 1,236,801 -0.02(-0.04%)
May 18, 2016 51.41 52.01 51.25 51.73 1,405,453 +0.26(+0.51%)
May 17, 2016 51.98 52.13 51.29 51.47 1,442,097 -0.59(-1.13%)
May 16, 2016 51.71 52.39 51.51 52.06 1,590,558 +0.35(+0.68%)
May 13, 2016 52.11 52.37 51.68 51.71 1,270,914 -0.40(-0.77%)
May 12, 2016 52.37 52.52 51.91 52.11 1,891,318 -0.10(-0.19%)
May 11, 2016 52.84 52.84 52.10 52.21 1,629,217 -0.68(-1.29%)
May 10, 2016 52.20 52.93 52.02 52.89 1,638,347 +0.90(+1.73%)
May 09, 2016 51.98 52.21 51.77 51.99 1,316,749 +0.08(+0.15%)
May 06, 2016 51.06 51.91 51.06 51.91 1,972,946 +0.72(+1.41%)
May 05, 2016 51.96 52.08 51.13 51.19 2,502,167 -1.10(-2.10%)
May 04, 2016 52.06 52.36 51.91 52.29 1,369,576 -0.11(-0.21%)
May 03, 2016 52.28 52.65 52.12 52.40 1,503,512 -0.20(-0.38%)
May 02, 2016 52.23 52.66 52.12 52.60 1,265,681 +0.48(+0.92%)
Apr 29, 2016 52.30 52.60 51.80 52.12 2,286,596 -0.70(-1.33%)
Apr 28, 2016 52.64 53.29 52.29 52.82 1,993,524 -0.30(-0.56%)
Apr 27, 2016 52.67 53.24 52.50 53.12 1,619,352 +0.47(+0.89%)
Apr 26, 2016 52.50 52.81 52.32 52.65 2,261,730 +0.08(+0.15%)
Apr 25, 2016 52.27 52.57 52.04 52.57 2,266,287 +0.30(+0.57%)
Apr 22, 2016 52.28 52.67 52.08 52.27 1,652,262 -0.02(-0.04%)
Apr 21, 2016 53.29 53.41 52.21 52.29 1,979,503 -1.10(-2.06%)
Apr 20, 2016 53.78 53.82 53.29 53.39 1,846,981 -0.17(-0.32%)
Apr 19, 2016 53.58 53.69 53.24 53.56 2,087,605 +0.14(+0.26%)
Apr 18, 2016 52.81 53.42 52.50 53.42 1,106,400 +0.55(+1.04%)
Apr 15, 2016 52.79 52.97 52.49 52.87 1,364,710 -0.06(-0.11%)
Apr 14, 2016 53.14 53.25 52.82 52.93 1,255,658 -0.13(-0.25%)
Apr 13, 2016 53.35 53.35 52.64 53.06 2,192,705 -0.03(-0.06%)
Apr 12, 2016 52.76 53.12 52.47 53.09 1,992,267 +0.41(+0.78%)
Apr 11, 2016 53.25 53.57 52.60 52.68 1,654,812 -0.36(-0.68%)
Apr 08, 2016 53.23 53.43 52.87 53.04 1,206,809 +0.17(+0.32%)
Apr 07, 2016 53.21 53.45 52.67 52.87 2,074,175 -0.77(-1.44%)
Apr 06, 2016 52.63 53.68 52.63 53.64 2,041,554 +0.53(+1.00%)
Apr 05, 2016 54.51 54.51 53.05 53.11 2,165,704 -0.34(-0.64%)
Apr 04, 2016 54.42 54.45 53.31 53.45 1,898,266 -0.72(-1.33%)
Apr 01, 2016 53.31 54.20 53.19 54.17 2,031,400 +0.16(+0.30%)
Mar 31, 2016 53.48 54.49 53.23 54.01 3,154,392 +0.72(+1.35%)
Mar 30, 2016 53.60 53.65 52.32 53.29 4,209,150 -1.20(-2.20%)
Mar 29, 2016 54.02 54.57 54.00 54.49 2,132,394 +0.32(+0.59%)
Mar 28, 2016 54.07 54.38 53.71 54.17 1,799,496 +0.18(+0.33%)
Mar 24, 2016 53.80 53.99 53.99 53.99 1,415,300 +0.04(+0.07%)
Mar 23, 2016 54.07 54.24 53.83 53.95 1,417,387 -0.10(-0.19%)
Mar 22, 2016 53.91 54.14 53.43 54.05 1,350,369 -0.20(-0.37%)
Mar 21, 2016 53.94 54.31 53.57 54.25 1,010,933 +0.26(+0.48%)
Mar 18, 2016 54.47 54.47 53.76 53.99 2,473,355 -0.24(-0.44%)
Mar 17, 2016 53.30 54.45 53.00 54.23 2,179,706 +0.93(+1.74%)
Mar 16, 2016 52.78 53.38 52.76 53.30 1,099,852 +0.17(+0.32%)
Mar 15, 2016 52.61 53.21 52.40 53.13 1,320,731 +0.12(+0.23%)
Mar 14, 2016 52.70 53.10 52.54 53.01 1,309,383 +0.06(+0.11%)
Mar 11, 2016 52.48 53.06 52.00 52.95 1,792,962 +1.08(+2.08%)
Mar 10, 2016 52.29 52.74 51.43 51.87 1,550,414 -0.25(-0.48%)
Mar 09, 2016 52.31 52.37 51.95 52.12 1,434,352 +0.08(+0.15%)
Mar 08, 2016 51.90 52.48 51.85 52.04 1,431,905 -0.55(-1.05%)
Mar 07, 2016 52.25 52.81 52.00 52.59 1,712,803 +0.01(+0.02%)
Mar 04, 2016 52.53 52.80 52.02 52.58 1,557,775 +0.13(+0.25%)
Mar 03, 2016 52.15 52.48 51.82 52.45 2,068,060 +0.24(+0.46%)
Mar 02, 2016 52.41 52.47 51.92 52.21 2,313,492 -0.40(-0.76%)
Mar 01, 2016 51.90 52.61 51.81 52.61 1,975,768 +1.22(+2.37%)
Feb 29, 2016 51.64 52.08 51.37 51.39 2,119,196 -0.29(-0.56%)
Feb 26, 2016 52.49 52.50 51.55 51.68 1,668,088 -0.46(-0.88%)
Feb 25, 2016 51.70 52.16 51.39 52.14 1,412,976 +0.51(+0.99%)
Feb 24, 2016 51.00 51.67 50.66 51.63 1,601,261 +0.21(+0.41%)
Feb 23, 2016 51.52 52.06 51.36 51.42 1,722,158 -0.50(-0.96%)
Feb 22, 2016 51.56 51.94 51.35 51.92 2,608,214 +0.67(+1.31%)
Feb 19, 2016 50.67 51.30 50.45 51.25 2,383,471 +0.40(+0.79%)
Feb 18, 2016 50.36 51.02 50.25 50.85 2,522,757 +0.24(+0.47%)
Feb 17, 2016 50.05 50.75 50.05 50.61 2,492,616 +0.62(+1.24%)
Feb 16, 2016 48.63 50.07 48.63 49.99 2,847,217 +1.05(+2.15%)
Feb 12, 2016 48.33 48.94 48.94 48.94 3,150,500 +1.20(+2.51%)
Feb 11, 2016 46.09 48.14 46.08 47.74 5,241,877 +0.77(+1.64%)
Feb 10, 2016 47.24 47.79 46.83 46.97 2,651,299 +0.31(+0.66%)
Feb 09, 2016 46.38 47.08 46.35 46.66 3,261,967 -0.15(-0.32%)
Feb 08, 2016 46.33 46.94 45.83 46.81 3,938,992 -0.23(-0.49%)
Feb 05, 2016 47.97 48.17 46.73 47.04 3,699,406 -0.90(-1.88%)
Feb 04, 2016 47.77 48.50 47.35 47.94 3,019,257 -0.16(-0.33%)
Feb 03, 2016 48.48 48.66 47.40 48.10 4,934,364 -0.25(-0.52%)
Feb 02, 2016 47.79 48.36 47.30 48.35 6,965,492 +0.00(+0.00%)
Feb 01, 2016 47.73 48.45 47.41 48.35 3,464,808 +0.49(+1.02%)
Jan 29, 2016 46.82 47.86 46.66 47.86 4,151,826 +1.44(+3.09%)
Jan 28, 2016 47.19 47.19 46.20 46.42 2,836,546 -0.59(-1.24%)
Jan 27, 2016 47.71 48.01 46.77 47.01 2,578,885 -0.70(-1.47%)
Jan 26, 2016 47.73 48.01 47.43 47.71 1,989,075 +0.30(+0.63%)
Jan 25, 2016 48.04 48.15 47.30 47.41 2,094,623 -0.78(-1.62%)
Jan 22, 2016 48.19 48.84 47.86 48.19 4,049,831 +0.80(+1.69%)
Jan 21, 2016 46.94 47.81 46.24 47.39 4,441,089 +0.74(+1.59%)
Jan 20, 2016 46.88 47.23 45.76 46.65 4,216,901 -0.85(-1.79%)
Jan 19, 2016 47.39 47.64 46.98 47.50 4,061,515 +0.80(+1.71%)
Jan 15, 2016 46.07 46.70 46.70 46.70 3,381,700 -0.62(-1.31%)
Jan 14, 2016 46.66 47.68 46.48 47.32 2,886,902 +0.94(+2.03%)
Jan 13, 2016 47.73 47.74 46.34 46.38 3,974,762 -1.08(-2.28%)
Jan 12, 2016 47.66 47.67 46.79 47.46 5,207,055 +0.04(+0.08%)
Jan 11, 2016 47.67 47.92 46.93 47.42 5,279,586 -0.14(-0.29%)
Jan 08, 2016 48.52 48.77 47.45 47.56 5,430,975 -0.87(-1.80%)
Jan 07, 2016 48.44 49.36 47.78 48.43 7,593,310 -2.35(-4.63%)
Jan 06, 2016 50.89 51.17 50.69 50.78 2,524,105 -0.73(-1.42%)
Jan 05, 2016 51.88 52.02 51.25 51.51 2,923,013 -0.04(-0.08%)
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.