Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.80	54.24	53.08	53.23	734,153	-0.87(-1.61%)
Feb 27, 2017	54.67	54.79	53.53	54.10	754,440	-0.58(-1.07%)
Feb 24, 2017	52.76	54.69	52.41	54.68	1,163,878	+1.23(+2.29%)
Feb 23, 2017	53.24	53.48	52.72	53.46	657,608	+0.50(+0.95%)
Feb 22, 2017	52.41	53.08	52.07	52.95	426,728	+0.44(+0.83%)
Feb 21, 2017	52.56	52.82	52.23	52.52	583,777	-0.27(-0.51%)
Feb 17, 2017		52.78	52.78	52.78	0	+0.95(+1.83%)
Feb 16, 2017	52.32	52.33	51.22	51.84	630,914	-0.37(-0.70%)
Feb 15, 2017	51.36	52.33	51.29	52.20	554,851	+0.58(+1.13%)
Feb 14, 2017	51.00	51.73	50.23	51.62	707,705	+0.36(+0.69%)
Feb 13, 2017	51.88	52.30	51.26	51.26	854,109	-0.48(-0.94%)
Feb 10, 2017	50.86	51.82	50.12	51.75	1,027,636	+1.00(+1.97%)
Feb 09, 2017	48.31	51.45	47.37	50.75	3,829,374	+5.99(+13.39%)
Feb 08, 2017	44.82	44.83	43.76	44.76	1,708,026	-0.14(-0.31%)
Feb 07, 2017	44.43	45.07	44.08	44.89	676,594	+0.79(+1.79%)
Feb 06, 2017	47.20	47.20	44.04	44.10	1,065,382	-1.37(-3.02%)
Feb 03, 2017	44.72	46.92	44.37	45.48	2,098,492	+1.65(+3.77%)
Feb 02, 2017	43.12	44.03	42.40	43.83	1,236,333	+0.39(+0.89%)

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.