PCTY

Historical Stock Prices

$31.82
*  
0.01
0.03%
Get PCTY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PCTY now
Exchange:NASDAQ
Industry: Technology
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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 30.91 32.7 30.91 31.82 1,236,203
12/01/2016 32.96 33.57 31.51 31.81 968,571
11/30/2016 35.78 35.78 32.88 33.11 2,965,887
11/29/2016 35.1 36.28 35 35.6 386,733
11/28/2016 35.25 35.29 34.81 35.03 307,682
11/25/2016 35.09 35.5 34.575 35.37 57,896
11/23/2016 34.76 35.925 33.95 34.91 380,082
11/22/2016 35.36 36 34.27 34.91 340,818
11/21/2016 35.38 35.92 34.8 35.88 239,718
11/18/2016 35.01 35.49 34.68 35.2 192,772
11/17/2016 34.46 35.07 34.05 34.98 232,902
11/16/2016 33.66 34.77 33.07 34.25 451,847
11/15/2016 33.37 34.09 32.66 33.77 801,301
11/14/2016 34.49 34.69 32.385 33.47 728,695
11/11/2016 33.25 34.525 31.61 33.5 1,146,979
11/10/2016 37.12 37.12 32.57 33.21 977,918
11/09/2016 36.96 37.22 34.76 34.81 1,383,032
11/08/2016 37.37 38.09 36.5 37.95 564,598
11/07/2016 37 37.91 36.36 37.51 713,231
11/04/2016 32.54 39.6 32.54 36.05 2,549,094
11/03/2016 40.7 41.94 40.25 40.68 537,232
11/02/2016 43.03 43.11 38.67 40.94 875,600
11/01/2016 43.41 43.91 42.97 43.66 144,610
10/31/2016 43.59 44.03 43.09 43.49 132,821
10/28/2016 42.99 44.11 42.28 43.59 154,213
10/27/2016 44.39 44.75 42.73 43.01 142,390
10/26/2016 44.95 45.39 44.06 44.09 91,960
10/25/2016 46.04 46.04 44.98 45.27 85,303
10/24/2016 45.51 46.26 45.285 46.02 91,418
10/21/2016 43.78 45.49 43.78 45.14 196,377
10/20/2016 43.9 44.5399 43.5 43.88 60,636
10/19/2016 44.3 44.62 43.975 44.02 161,176
10/18/2016 44.27 45.5 44.14 44.36 104,011
10/17/2016 44.34 44.43 43.73 43.78 63,767
10/14/2016 44.81 44.89 44.08 44.4 161,331
10/13/2016 44.18 44.78 43.55 44.75 212,575
10/12/2016 44.86 45.04 44.34 44.64 235,644
10/11/2016 45.21 45.3 44.41 44.91 286,360
10/10/2016 45.69 46.3 45.14 45.46 127,556
10/07/2016 45.13 45.49 44.13 45.24 356,456
10/06/2016 44.08 45.18 43.995 45.13 148,860
10/05/2016 44.12 44.83 43.94 43.98 69,972
10/04/2016 43.64 44 43.35 43.92 163,363
10/03/2016 44.26 44.677 43.21 43.55 175,524
09/30/2016 43.52 44.93 43.52 44.46 234,364
09/29/2016 44.66 44.95 43.76 43.82 95,761
09/28/2016 44.76 44.93 44.105 44.87 98,370
09/27/2016 43.32 45.03 43.32 44.72 181,279
09/26/2016 43.42 43.775 43.28 43.46 79,332
09/23/2016 44.69 44.94 43.39 43.81 130,234
09/22/2016 43.41 45.04 43.22 44.77 239,996
09/21/2016 42.02 43.21 41.88 43.2 249,733
09/20/2016 41.58 42.38 41.4 42.01 239,397
09/19/2016 41.89 42.135 41.27 41.47 244,231
09/16/2016 42.64 42.64 41.47 41.55 302,323
09/15/2016 42.77 43.2339 42 42.68 169,244
09/14/2016 42.92 43.01 42.575 42.65 152,974
09/13/2016 43.08 43.54 41.94 42.91 214,514
09/12/2016 41.89 43.66 41.5 43.64 157,572
09/09/2016 44.24 44.24 42.35 42.35 138,981
09/08/2016 45.64 45.81 44.54 44.59 162,800
09/07/2016 45.26 46.29 45.2 45.85 316,858
09/06/2016 45.6 45.73 45.25 45.34 121,879
09/02/2016 45.13 45.51 44.69 45.51 193,453
*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?