Paycom Software Inc (NY: PAYC )

169.99 -4.08 (-2.34%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.87 35.57 34.64 35.28 355,728 +0.36(+1.02%)
Mar 30, 2016 34.98 35.48 34.68 34.92 392,131 +0.22(+0.63%)
Mar 29, 2016 33.69 34.87 33.36 34.71 285,650 +0.93(+2.76%)
Mar 28, 2016 33.44 34.19 32.76 33.77 407,415 +0.38(+1.13%)
Mar 24, 2016 33.01 33.40 33.40 33.40 538,518 +0.11(+0.33%)
Mar 23, 2016 33.60 33.68 33.14 33.29 609,174 -0.35(-1.03%)
Mar 22, 2016 33.43 33.89 33.34 33.64 196,139 -0.11(-0.32%)
Mar 21, 2016 33.59 34.10 33.19 33.75 438,103 +0.15(+0.44%)
Mar 18, 2016 33.39 34.24 33.06 33.60 736,633 +0.43(+1.28%)
Mar 17, 2016 32.08 33.40 32.03 33.17 425,046 +1.08(+3.37%)
Mar 16, 2016 31.06 32.37 30.88 32.09 237,310 +0.74(+2.37%)
Mar 15, 2016 32.16 32.29 31.06 31.35 351,499 -1.10(-3.39%)
Mar 14, 2016 31.68 32.58 31.62 32.45 249,787 +0.68(+2.15%)
Mar 11, 2016 31.56 32.19 31.33 31.76 355,958 +0.47(+1.49%)
Mar 10, 2016 32.13 32.27 30.82 31.30 388,113 -0.72(-2.26%)
Mar 09, 2016 31.72 32.14 31.42 32.02 562,597 +0.43(+1.35%)
Mar 08, 2016 32.55 32.79 31.45 31.59 982,117 -1.17(-3.57%)
Mar 07, 2016 32.28 33.27 31.80 32.76 641,905 +0.35(+1.07%)
Mar 04, 2016 32.42 32.42 31.65 32.42 467,047 +0.08(+0.25%)
Mar 03, 2016 32.82 33.13 32.12 32.34 700,855 -0.62(-1.89%)
Mar 02, 2016 32.70 33.01 32.11 32.96 473,807 +0.12(+0.36%)
Mar 01, 2016 32.05 32.85 31.75 32.84 753,492 +1.25(+3.95%)
Feb 29, 2016 31.44 32.30 31.25 31.59 570,368 +0.04(+0.13%)
Feb 26, 2016 30.33 32.00 30.02 31.56 766,225 +1.57(+5.22%)
Feb 25, 2016 30.26 31.17 29.70 29.99 736,720 +0.05(+0.17%)
Feb 24, 2016 28.82 30.12 28.34 29.94 852,360 +0.89(+3.07%)
Feb 23, 2016 28.90 29.51 28.64 29.05 812,148 +0.04(+0.14%)
Feb 22, 2016 27.90 29.19 27.70 29.01 885,734 +1.31(+4.72%)
Feb 19, 2016 27.47 28.25 27.20 27.70 1,049,210 +0.14(+0.50%)
Feb 18, 2016 27.51 27.89 26.97 27.56 1,195,616 +0.54(+2.02%)
Feb 17, 2016 25.95 27.37 25.88 27.02 1,016,146 +1.21(+4.69%)
Feb 16, 2016 24.34 25.99 24.10 25.81 997,564 +1.69(+7.03%)
Feb 12, 2016 24.56 24.11 24.11 24.11 944,451 -0.03(-0.12%)
Feb 11, 2016 22.85 24.23 22.68 24.14 1,360,615 +0.77(+3.31%)
Feb 10, 2016 27.09 27.09 22.31 23.37 3,240,586 +1.07(+4.80%)
Feb 09, 2016 23.45 24.56 22.22 22.30 2,218,739 -1.72(-7.18%)
Feb 08, 2016 25.56 25.57 22.26 24.02 2,722,884 -2.25(-8.56%)
Feb 05, 2016 30.22 30.67 25.95 26.27 1,647,273 -4.42(-14.40%)
Feb 04, 2016 29.84 30.86 29.07 30.69 711,502 +0.69(+2.31%)
Feb 03, 2016 30.92 31.08 29.71 30.00 597,565 -0.62(-2.04%)
Feb 02, 2016 30.63 31.36 30.47 30.62 944,050 -0.44(-1.40%)
Feb 01, 2016 29.64 31.22 29.41 31.06 762,425 +1.18(+3.95%)
Jan 29, 2016 29.20 30.38 29.09 29.88 641,595 +0.92(+3.18%)
Jan 28, 2016 28.62 29.36 28.15 28.96 834,051 +0.44(+1.53%)
Jan 27, 2016 30.15 30.45 28.34 28.52 1,009,779 -1.70(-5.64%)
Jan 26, 2016 30.97 31.28 29.85 30.23 558,591 -0.73(-2.37%)
Jan 25, 2016 31.91 32.67 30.81 30.96 752,307 -1.05(-3.28%)
Jan 22, 2016 31.69 32.75 31.42 32.01 787,067 +0.87(+2.80%)
Jan 21, 2016 30.31 32.13 30.14 31.14 793,274 +0.59(+1.95%)
Jan 20, 2016 30.15 31.02 28.08 30.54 949,925 -0.22(-0.71%)
Jan 19, 2016 32.05 32.67 30.45 30.76 663,247 -0.97(-3.06%)
Jan 15, 2016 30.73 31.73 31.73 31.73 782,199 +0.21(+0.66%)
Jan 14, 2016 30.69 32.25 29.90 31.53 859,713 +0.90(+2.95%)
Jan 13, 2016 32.93 33.49 30.49 30.62 887,746 -2.31(-7.01%)
Jan 12, 2016 32.96 33.87 32.21 32.93 551,173 +0.27(+0.82%)
Jan 11, 2016 33.27 33.64 31.59 32.67 992,645 -0.30(-0.90%)
Jan 08, 2016 35.37 35.41 32.68 32.96 1,262,909 -2.26(-6.42%)
Jan 07, 2016 34.28 35.62 34.01 35.22 1,045,191 +0.55(+1.57%)
Jan 06, 2016 34.68 35.11 33.92 34.68 1,020,263 +0.12(+0.34%)
Jan 05, 2016 35.68 35.70 33.97 34.56 957,666 -1.09(-3.06%)
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.