PAYX

Historical Stock Prices

$49.41
*  
0.165
0.33%
Get PAYX Alerts
*Delayed - data as of May 29, 2015  -  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 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 49.41 49.58 49.04 49.41 2,042,587
05/28/2015 49.66 49.79 49.41 49.575 1,122,098
05/27/2015 49.22 49.85 49.21 49.72 1,317,615
05/26/2015 49.71 49.85 49.04 49.31 1,402,576
05/22/2015 50.25 50.38 49.84 49.86 1,351,574
05/21/2015 50.35 50.4 50.12 50.26 1,010,790
05/20/2015 50.37 50.68 50.15 50.28 1,166,992
05/19/2015 50.12 50.42 49.87 50.33 1,075,538
05/18/2015 49.66 50.26 49.66 50.12 1,620,141
05/15/2015 50.09 50.19 49.61 49.785 1,235,194
05/14/2015 49.26 49.96 49.23 49.93 1,550,208
05/13/2015 49.15 49.46 48.88 48.97 1,114,782
05/12/2015 48.95 49.29 48.5398 49.005 1,823,400
05/11/2015 49 49.36 48.91 49.07 1,605,473
05/08/2015 49.15 49.56 49.03 49.13 1,454,133
05/07/2015 48.6 49.04 48.4383 48.8 1,581,317
05/06/2015 49.08 49.32 48.62 49 2,037,054
05/05/2015 49.35 49.35 48.6601 49.09 2,230,098
05/04/2015 48.95 49.54 48.87 49.39 3,355,527
05/01/2015 48.51 48.99 48.43 48.85 1,836,097
04/30/2015 48.66 48.9498 48.19 48.39 1,727,427
04/29/2015 48.98 49.12 48.63 48.835 1,375,853
04/28/2015 49.14 49.3343 48.78 49.27 1,302,638
04/27/2015 49.34 49.375 48.9 49.28 1,673,230
04/24/2015 49.51 49.51 48.5801 49.23 1,320,910
04/23/2015 49.1 49.71 49.01 49.515 1,104,732
04/22/2015 49.25 49.43 48.79 49.28 1,246,949
04/21/2015 49.75 49.8 49.03 49.06 1,509,407
04/20/2015 48.53 49.07 48.33 48.98 1,397,695
04/17/2015 48.72 48.99 48 48.28 2,139,123
04/16/2015 48.8 49.19 48.61 49.04 1,193,661
04/15/2015 48.96 49.1699 48.8 48.98 1,102,246
04/14/2015 48.74 49.18 48.73 48.9 929,149
04/13/2015 49.38 49.58 49.01 49.06 1,217,724
04/10/2015 49.6 49.61 49.21 49.28 1,374,899
04/09/2015 49.41 49.47 48.79 49.39 1,141,650
04/08/2015 49.13 49.55 48.92 49.34 2,128,888
04/07/2015 49.18 49.4 49.13 49.14 1,914,800
04/06/2015 49.59 49.67 49.09 49.21 2,222,658
04/02/2015 49.81 49.81 49.11 49.25 1,808,790
04/01/2015 49.22 49.55 48.691 49.495 2,334,593
03/31/2015 49.91 50.06 49.61 49.615 1,798,729
03/30/2015 49.72 50.1299 49.67 50.01 1,351,506
03/27/2015 48.88 49.65 48.7545 49.55 2,184,841
03/26/2015 48.89 49.325 48.5499 49.01 2,489,295
03/25/2015 50.81 50.95 49.18 49.2 3,851,972
03/24/2015 51.31 51.52 51.1 51.3 2,519,896
03/23/2015 51.66 51.72 51.26 51.26 1,717,518
03/20/2015 51.6 51.7 51.31 51.62 2,276,732
03/19/2015 51.34 51.5 51.02 51.24 1,256,541
03/18/2015 51 51.58 50.365 51.3 2,413,854
03/17/2015 50.82 51.04 50.66 51.01 1,558,503
03/16/2015 50.27 51.05 50.08 51.005 1,959,885
03/13/2015 50.07 50.24 49.465 49.92 1,816,684
03/12/2015 49.25 50.28 49.2 50.26 2,371,648
03/11/2015 49.01 49.17 48.81 48.99 2,113,099
03/10/2015 48.83 49.31 48.56 49 2,671,119
03/09/2015 48.96 49.4 48.925 49.28 1,476,707
03/06/2015 48.98 49.26 48.08 48.95 2,084,534
03/05/2015 48.75 49.19 48.64 49.18 1,766,079
03/04/2015 49.2 49.31 48.68 48.79 2,123,815
03/03/2015 50.01 50.4 48.86 49.33 4,771,278
03/02/2015 49.96 50.41 49.8 50.4 1,342,116
02/27/2015 50 50.02 49.68 49.835 2,040,010
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?