PAYX

Historical Stock Prices

$47.19
*  
0.13
0.28%
Get PAYX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PAYX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 47.28 47.53 47.16 47.19 812,956
12/24/2014 47.39 47.4426 47.05 47.06 660,605
12/23/2014 47.25 47.588 47.09 47.37 1,695,093
12/22/2014 46.5 47.07 46.23 47.03 3,182,161
12/19/2014 47.27 47.68 46.11 46.3 6,754,094
12/18/2014 47.4 47.75 47.13 47.75 4,179,334
12/17/2014 46.57 47.31 46.2 47.18 2,793,981
12/16/2014 46.75 47.23 46.38 46.425 2,833,879
12/15/2014 46.19 46.76 46.1 46.51 3,649,016
12/12/2014 46.61 46.78 46.1 46.1 3,060,253
12/11/2014 46.86 47.46 46.72 46.865 2,738,613
12/10/2014 46.65 47.045 46.4899 46.61 2,458,295
12/09/2014 46.69 46.95 46.25 46.71 3,630,196
12/08/2014 47.4 47.4799 46.95 47.11 2,648,495
12/05/2014 47.36 47.505 47.28 47.4 2,813,609
12/04/2014 47.3 47.63 47.19 47.33 2,231,523
12/03/2014 47.47 47.485 47.25 47.38 2,155,633
12/02/2014 47.5 47.68 47.285 47.41 2,831,223
12/01/2014 47.39 47.53 47.11 47.3 2,974,504
11/28/2014 46.75 47.75 46.75 47.41 2,162,065
11/26/2014 47.42 47.48 47.24 47.35 1,788,150
11/25/2014 47.5 47.66 47.19 47.39 2,362,092
11/24/2014 47.55 47.59 47.34 47.425 1,986,996
11/21/2014 47.59 47.5999 47.215 47.32 2,771,934
11/20/2014 47.36 47.48 47.06 47.33 1,293,193
11/19/2014 47.49 47.5 47 47.355 2,110,488
11/18/2014 47.3 47.66 47.25 47.49 1,931,402
11/17/2014 47.16 47.35 47.08 47.23 1,423,849
11/14/2014 47.5 47.5 46.91 47.23 1,139,378
11/13/2014 47.65 47.77 47.33 47.43 1,897,625
11/12/2014 47.21 47.54 47.05 47.49 1,450,416
11/11/2014 47.4 47.5199 47.02 47.28 1,356,873
11/10/2014 47.46 47.58 47.27 47.5 1,721,512
11/07/2014 47.53 47.65 47.13 47.33 3,491,562
11/06/2014 47.79 48.2 47.53 47.57 3,087,464
11/05/2014 47.57 47.885 47.38 47.77 2,679,196
11/04/2014 47.16 47.62 47.02 47.25 3,440,090
11/03/2014 46.88 47.319 46.88 47.06 2,257,294
10/31/2014 46.93 46.99 46.58 46.94 3,234,558
10/30/2014 45.47 46.33 45.442 46.15 2,420,857
10/29/2014 46.03 46.22 45.56 46 1,618,187
10/28/2014 46 46.155 45.72 46 2,542,897
10/27/2014 45.51 45.935 45.34 45.77 1,520,989
10/24/2014 45.21 45.56 45.01 45.49 1,285,071
10/23/2014 45.25 45.46 44.97 45.01 1,930,014
10/22/2014 44.88 45.06 44.66 44.71 2,180,174
10/21/2014 43.91 44.75 43.61 44.68 2,201,937
10/20/2014 43.4 43.77 43.33 43.75 1,756,866
10/17/2014 43.42 43.87 43.1003 43.495 2,111,821
10/16/2014 42.51 43.29 42.32 43.09 2,411,780
10/15/2014 43.01 43.3 42.06 43.05 3,774,404
10/14/2014 43.42 43.97 43.42 43.54 2,681,533
10/13/2014 43.65 43.9599 43.24 43.28 2,421,242
10/10/2014 43.9 44.18 43.39 43.41 2,162,582
10/09/2014 44.33 44.59 43.72 43.83 2,599,486
10/08/2014 43.83 44.42 43.61 44.34 2,813,586
10/07/2014 44.58 44.63 43.87 43.88 1,948,623
10/06/2014 44.5 44.68 44.3 44.68 2,685,250
10/03/2014 43.76 44.42 43.62 44.32 2,671,477
10/02/2014 43.58 43.61 43.1 43.31 1,984,317
10/01/2014 43.54 43.9 43.34 43.48 2,496,941
09/30/2014 44.2 44.49 44.075 44.2 2,070,465
09/29/2014 43.79 44.38 43.62 44.23 1,988,617
09/26/2014 43.65 44.15 43.61 44 2,227,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?