PAYX

Historical Stock Prices

$41.92
*  
0.005
0.01%
Get PAYX Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 41.99 42.05 41.73 41.92 1,428,476
07/10/2014 41.84 42.13 41.48 41.915 1,976,027
07/09/2014 42.14 42.26 41.6 41.7 2,464,233
07/08/2014 41.59 42.24 41.4 41.86 3,872,969
07/07/2014 41.55 41.55 41.16 41.43 1,488,461
07/03/2014 41.22 41.57 41.19 41.55 2,261,998
07/02/2014 41.245 41.78 40.66 41.15 4,421,502
07/01/2014 40.7 42.5 40.59 42.13 4,374,969
06/30/2014 40.8 41.72 40.8 41.56 2,253,233
06/27/2014 41.23 41.51 41.02 41.21 2,105,665
06/26/2014 41.34 41.4371 40.98 41.255 1,909,488
06/25/2014 41.27 41.59 41.19 41.39 1,596,507
06/24/2014 41.51 41.99 41.37 41.45 1,948,359
06/23/2014 41.64 41.66 41.29 41.58 1,184,309
06/20/2014 41.43 41.805 41.26 41.64 2,857,138
06/19/2014 41.59 41.59 41.04 41.22 1,347,677
06/18/2014 41.13 41.45 40.92 41.41 1,154,182
06/17/2014 41 41.4 40.84 41.21 1,844,455
06/16/2014 40.95 41.33 40.84 41.05 1,128,759
06/13/2014 40.93 41.18 40.89 41.1 1,227,465
06/12/2014 40.77 41.02 40.65 40.82 1,220,306
06/11/2014 41.07 41.07 40.763 40.97 1,203,883
06/10/2014 41.29 41.38 41.02 41.13 1,028,858
06/09/2014 41.24 41.48 41.12 41.35 986,964
06/06/2014 41.19 41.6 41.02 41.2 1,926,370
06/05/2014 40.81 41.11 40.37 41.11 2,076,850
06/04/2014 40.37 40.83 40.205 40.83 1,970,297
06/03/2014 40.64 40.76 40.21 40.45 2,414,914
06/02/2014 41.15 41.27 40.83 40.88 1,740,327
05/30/2014 41.59 41.62 41.04 41.11 3,017,254
05/29/2014 41.11 41.45 41.07 41.44 1,126,392
05/28/2014 41.2 41.31 40.9 41.07 1,443,153
05/27/2014 40.82 41.13 40.73 41.12 1,394,675
05/23/2014 40.67 40.88 40.31 40.82 1,523,035
05/22/2014 40.52 40.64 40.36 40.41 2,223,669
05/21/2014 40.88 41.04 40.5 40.52 1,989,380
05/20/2014 41.11 41.1167 40.685 40.79 2,331,495
05/19/2014 40.92 41.1 40.69 41.06 1,137,997
05/16/2014 40.43 40.93 40.24 40.85 1,660,259
05/15/2014 40.75 40.75 40.03 40.42 2,180,391
05/14/2014 41.28 41.39 40.84 40.88 1,662,340
05/13/2014 41.32 41.57 41.22 41.35 1,570,066
05/12/2014 40.96 41.43 40.96 41.31 1,505,889
05/09/2014 40.83 41.03 40.62 40.89 1,665,220
05/08/2014 40.32 40.788 40.03 40.77 2,062,800
05/07/2014 40.81 41.05 40.21 40.45 2,954,851
05/06/2014 41.26 41.47 40.745 40.8 1,937,113
05/05/2014 41.09 41.675 40.91 41.49 1,632,264
05/02/2014 40.61 41.74 40.61 41.4 1,806,914
05/01/2014 41.78 41.89 41.33 41.41 1,453,612
04/30/2014 40.77 41.81 40.69 41.81 2,794,914
04/29/2014 41.02 41.04 40.77 40.89 1,901,963
04/28/2014 40.67 40.86 40.18 40.68 1,890,994
04/25/2014 40.72 40.92 40.37 40.39 1,546,778
04/24/2014 41.2 41.25 40.8 40.92 1,610,622
04/23/2014 41 41.14 40.86 40.88 1,525,882
04/22/2014 40.68 41.09 40.67 40.99 1,499,972
04/21/2014 41.1 41.22 40.7 40.84 1,318,840
04/17/2014 40.79 41.2 40.68 40.93 1,589,456
04/16/2014 41.08 41.23 40.57 40.88 1,881,403
04/15/2014 40.2 40.78 40.06 40.68 2,672,053
04/14/2014 40.23 40.4899 39.83 40.3 2,021,320
04/11/2014 40.48 40.6238 39.795 39.92 3,228,259
04/10/2014 41.3 41.62 40.61 40.63 3,693,699
04/09/2014 41.4 41.52 40.795 41.24 3,022,939
04/08/2014 41.3 41.55 41.04 41.3 2,472,157
04/07/2014 41.2 41.48 40.7601 41.34 3,595,536
04/04/2014 43.06 43.06 41.45 41.47 3,184,178
04/03/2014 43.3 43.3 42.27 42.8 2,563,656
04/02/2014 42.2 42.89 42.19 42.81 3,247,094
04/01/2014 42.51 42.53 42.05 42.5 3,335,129
03/31/2014 42.62 42.91 42.46 42.6 2,563,687
03/28/2014 42.58 43.02 42.23 42.56 1,852,970
03/27/2014 43.22 43.56 41.75 42.52 3,497,498
03/26/2014 42.51 42.68 41.91 41.92 2,604,516
03/25/2014 42.63 42.7 42.02 42.47 1,665,615
03/24/2014 42.98 43.1 42.17 42.35 2,115,462
03/21/2014 43.37 43.37 42.605 42.84 4,861,998
03/20/2014 42.45 43.1 42.32 42.92 2,501,754
03/19/2014 42.68 42.88 42.24 42.57 1,677,310
03/18/2014 42.41 42.79 42.26 42.68 1,489,604
03/17/2014 42.2 42.419 41.97 42.24 1,276,246
03/14/2014 41.73 41.93 41.44 41.82 2,033,973
03/13/2014 42.53 42.53 41.64 41.69 1,735,954
03/12/2014 42.04 42.42 41.91 42.4 1,870,504
03/11/2014 42.5 42.595 42.16 42.31 1,032,719
03/10/2014 42.61 42.75 42.26 42.43 1,643,753
03/07/2014 42.03 42.94 42.03 42.64 2,561,121
03/06/2014 42.12 42.2099 41.92 42.02 1,592,703
03/05/2014 42.26 42.32 41.79 42.04 1,919,370
03/04/2014 41.79 42.51 41.72 42.34 2,832,941
03/03/2014 41.55 41.75 40.99 41.18 1,773,507
02/28/2014 41.45 41.98 41.16 41.76 2,444,249
02/27/2014 41.68 41.73 41.21 41.55 3,266,141
02/26/2014 41.43 41.89 41.18 41.64 3,272,197
02/25/2014 41.64 41.86 41.24 41.27 2,882,419
02/24/2014 41.33 41.915 41.2701 41.53 1,619,375
02/21/2014 41.59 41.77 40.9 41.35 2,906,661
02/20/2014 41.33 41.51 41.01 41.27 2,308,025
02/19/2014 41.55 41.97 41.4 41.51 2,372,328
02/18/2014 41.59 41.62 41.31 41.52 2,731,772
02/14/2014 41.36 41.79 41.26 41.59 2,083,268
02/13/2014 41.01 41.65 41 41.54 1,706,996
02/12/2014 41.37 41.68 41.115 41.47 2,148,767
02/11/2014 41.45 41.45 40.7 41.17 2,055,119
02/10/2014 40.73 40.85 40.57 40.73 3,365,918
02/07/2014 41.88 41.88 40.57 40.9 3,724,514
02/06/2014 40.7 41.05 40.65 41.01 1,621,086
02/05/2014 40.67 40.83 40.3 40.74 3,008,154
02/04/2014 40.4 41.12 39.86 40.834 3,767,721
02/03/2014 41.87 41.98 40.35 40.4 3,848,046
01/31/2014 41.6 42.035 41.505 41.82 2,806,748
01/30/2014 41.82 42.435 41.65 42.28 2,157,973
01/29/2014 42.08 42.315 41.88 42.02 2,747,587
01/28/2014 41.9 42.38 41.7902 42.29 2,060,274
01/27/2014 41.47 42.31 41.47 41.88 2,235,233
01/24/2014 43.08 43.16 42.07 42.08 3,128,429
01/23/2014 43.46 43.7 42.96 43.29 2,724,814
01/22/2014 43.85 44.01 43.54 43.71 2,269,842
01/21/2014 44.16 44.3 43.73 43.78 2,444,295
01/17/2014 43.79 44.31 43.75 44.1 2,729,803
01/16/2014 43.64 44.06 43.55 43.95 3,093,896
01/15/2014 43.8 43.95 43.51 43.64 4,175,787
01/14/2014 43.73 44.115 43.58 43.76 2,807,327
01/13/2014 44.4 44.43 43.37 43.58 2,777,025
01/10/2014 44.49 44.55 44.14 44.37 2,889,452
01/09/2014 44.5 44.81 44.45 44.53 2,789,693
01/08/2014 45.42 45.51 44.57 44.76 5,596,798
01/07/2014 45.86 45.95 44.97 45.09 1,975,079
01/06/2014 45.25 45.66 44.63 44.83 1,839,936
01/03/2014 45.23 45.51 45.0675 45.22 1,808,913
01/02/2014 45.44 45.54 44.95 45.06 1,853,847
12/31/2013 45.59 45.74 45.46 45.53 1,466,147
12/30/2013 45.63 45.69 45.47 45.67 1,181,311
12/27/2013 45.72 45.94 45.5 45.58 951,902
12/26/2013 45.64 45.79 45.34 45.64 1,128,462
12/24/2013 45.44 45.53 45.3 45.43 825,662
12/23/2013 45.46 45.49 45.16 45.48 2,196,772
12/20/2013 44.84 45.23 44.4299 45.15 3,981,986
12/19/2013 44.25 45.69 44 44.9 7,014,390
12/18/2013 43.01 43.4 42.52 43.32 4,188,103
12/17/2013 43.19 43.19 42.74 42.9 2,041,976
12/16/2013 42.99 43.317 42.83 43.17 1,892,378
12/13/2013 43.09 43.1 42.52 42.63 3,160,727
12/12/2013 42.92 43.07 42.57 43.01 3,086,637
12/11/2013 43.34 43.49 42.94 43 2,247,748
12/10/2013 43.43 43.62 43.27 43.38 3,246,912
12/09/2013 43.47 43.624 43.15 43.49 2,142,534
12/06/2013 43.25 43.39 42.94 43.37 2,187,532
12/05/2013 43.49 43.49 42.55 42.68 2,843,181
12/04/2013 44.63 44.63 43.25 43.48 3,862,713
12/03/2013 43.75 44.4 43.57 43.73 4,477,490
12/02/2013 43.87 43.9168 43.48 43.59 1,651,507
11/29/2013 43.69 44 43.66 43.73 858,044
11/27/2013 43.84 43.9399 43.62 43.75 1,305,312
11/26/2013 43.61 44.01 43.43 43.74 3,274,480
11/25/2013 43.56 43.76 43.41 43.5 1,563,272
11/22/2013 43.93 43.93 43.33 43.5 2,892,404
11/21/2013 43.52 43.66 43.355 43.63 1,946,392
11/20/2013 43.56 44 43.19 43.31 2,330,916
11/19/2013 42.73 43.86 42.11 43.59 2,767,316
11/18/2013 43.48 43.67 43.36 43.43 1,854,754
11/15/2013 43.11 43.35 42.78 43.33 2,011,248
11/14/2013 42.84 43.24 42.67 43.12 1,572,796
11/13/2013 41.27 42.775 41.27 42.765 1,981,471
11/12/2013 41.9 42.21 41.7901 42.2 1,717,736
11/11/2013 42.1 42.275 41.95 42.025 1,409,816
11/08/2013 41.78 42.21 41.72 42.21 1,927,972
11/07/2013 42.11 42.25 41.42 41.79 3,547,719
11/06/2013 41.91 42.239 41.72 41.91 2,118,968
11/05/2013 41.94 42.09 41.6901 41.91 1,806,653
11/04/2013 42.24 42.24 41.86 41.995 2,370,588
11/01/2013 42.22 42.45 41.88 41.99 2,284,486
10/31/2013 42.23 42.41 42.1 42.265 3,021,053
10/30/2013 41.275 42.91 41.275 42.3 4,746,803
10/29/2013 43.27 43.62 43 43.27 2,741,956
10/28/2013 42.98 43.35 42.81 43.27 1,526,666
10/25/2013 43 43 42.7 43 1,188,812
10/24/2013 42.69 42.97 42.64 42.85 1,563,330
10/23/2013 42.55 42.69 42.45 42.66 1,729,179
10/22/2013 41.93 42.845 41.93 42.72 2,584,713
10/21/2013 41.51 42.27 41.46 42.26 2,291,687
10/18/2013 41.43 41.67 41.24 41.63 1,579,450
10/17/2013 40.98 41.41 40.915 41.4 1,566,094
10/16/2013 40.84 41.18 40.71 41.17 1,953,820
10/15/2013 40.81 40.82 40.57 40.72 2,064,090
10/14/2013 40.68 40.96 40.5228 40.9 1,656,028
10/11/2013 40.05 40.799 40.04 40.74 1,775,489
10/10/2013 39.66 40.22 39.61 40.19 2,819,439
10/09/2013 39.58 39.74 39.21 39.42 2,788,755
10/08/2013 39.56 39.79 39.5175 39.56 3,388,595
10/07/2013 39.37 39.69 39.21 39.66 2,266,856
10/04/2013 39.62 39.69 39.35 39.55 2,199,765
10/03/2013 39.97 39.99 39.43 39.52 2,268,843
10/02/2013 39.87 39.94 39.535 39.94 2,213,385
10/01/2013 39.92 40.14 39.47 39.981 4,076,615
09/30/2013 40.01 40.77 40 40.64 3,236,538
09/27/2013 40.74 40.77 40.22 40.35 2,026,272
09/26/2013 40.71 40.99 40.61 40.8 1,345,627
09/25/2013 40.63 40.82 40.44 40.59 1,363,050
09/24/2013 40.71 40.87 40.52 40.71 1,361,000
09/23/2013 40.94 41 40.38 40.67 2,051,663
09/20/2013 41.18 41.24 40.93 40.99 2,561,611
09/19/2013 41.04 41.15 40.89 41.11 1,173,412
09/18/2013 40.66 41.16 40.64 40.925 1,736,343
09/17/2013 40.72 40.79 40.57 40.72 983,217
09/16/2013 40.6 40.85 40.58 40.65 1,113,277
09/13/2013 40.34 40.425 40.095 40.33 925,614
09/12/2013 40.35 40.6951 40.26 40.28 1,092,176
09/11/2013 39.94 40.5 39.94 40.49 1,603,092
09/10/2013 39.7 40.09 39.685 39.99 1,344,655
09/09/2013 39.34 39.5865 39.15 39.54 949,903
09/06/2013 39.1 39.45 38.52 39.17 1,440,355
09/05/2013 38.77 39.08 38.68 38.95 976,796
09/04/2013 36.8 38.92 36.8 38.84 2,072,735
09/03/2013 38.96 39.15 38.34 38.57 1,579,813
08/30/2013 38.51 38.75 38.336 38.68 2,261,418
08/29/2013 38.47 38.83 38.33 38.59 1,294,289
08/28/2013 38.57 38.7 38.46 38.54 1,287,613
08/27/2013 38.72 38.81 38.46 38.47 1,539,508
08/26/2013 39.31 39.41 39.08 39.13 875,836
08/23/2013 39.47 39.59 39.14 39.31 1,307,241
08/22/2013 39.4 39.63 39.21 39.45 1,111,690
08/21/2013 39.35 39.63 39.06 39.18 1,186,723
08/20/2013 39.51 39.78 39.32 39.54 1,309,043
08/19/2013 39.27 39.62 39.25 39.36 1,318,018
08/16/2013 39.47 39.58 39.24 39.32 1,548,450
08/15/2013 39.82 39.82 39.46 39.54 1,923,485
08/14/2013 40.36 40.38 39.92 40.02 1,479,750
08/13/2013 40.5 40.56 40.16 40.31 1,775,770
08/12/2013 40.1 40.59 40.05 40.36 1,203,298
08/09/2013 40.07 40.585 40.01 40.4 1,627,453
08/08/2013 40.58 40.58 40.21 40.25 1,514,217
08/07/2013 40.46 40.48 40.1 40.33 1,565,177
08/06/2013 40.39 40.69 40.37 40.52 1,832,622
08/05/2013 40.49 40.619 40.41 40.51 2,592,635
08/02/2013 40.84 40.84 40.1 40.77 2,771,722
08/01/2013 39.61 40.48 39.41 40.44 3,084,621
07/31/2013 39.09 39.59 38.92 39.44 3,518,912
07/30/2013 39.1 39.33 38.88 38.88 2,349,279
07/29/2013 39.12 39.33 39.11 39.27 6,125,897
07/26/2013 39 39.27 38.84 39.27 7,355,884
07/25/2013 39.02 39.275 38.935 39.24 7,128,288
07/24/2013 39.49 39.5 39.04 39.22 1,495,815
07/23/2013 39.66 39.66 39.15 39.2 2,017,035
07/22/2013 39.62 39.65 39.29 39.4 1,781,991
07/19/2013 39.44 39.509 39.23 39.35 1,688,036
07/18/2013 39.25 39.51 39.17 39.36 1,364,757
07/17/2013 39.34 39.34 39.06 39.2 1,685,429
07/16/2013 39 39.22 38.97 39.06 1,402,832
07/15/2013 39.02 39.37 38.98 39.02 1,855,219
07/12/2013 39.47 39.49 38.89 39.4 2,299,780
07/11/2013 38.72 38.99 38.71 38.89 1,759,652
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?