Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paychex (NQ: PAYX )

121.30 +0.11 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.19 56.19 56.19 0 -0.21(-0.38%)
Dec 28, 2017 56.71 56.73 56.11 56.41 1,336,480 -0.05(-0.09%)
Dec 27, 2017 57.00 57.00 56.42 56.46 1,397,790 -0.37(-0.65%)
Dec 26, 2017 56.33 56.89 56.18 56.83 1,969,673 +0.48(+0.85%)
Dec 22, 2017 56.77 57.56 56.26 56.35 3,661,293 -0.31(-0.54%)
Dec 21, 2017 55.62 56.75 55.24 56.66 5,087,772 -0.46(-0.81%)
Dec 20, 2017 57.78 57.78 56.99 57.12 2,034,936 -0.05(-0.09%)
Dec 19, 2017 58.07 58.10 57.16 57.17 1,983,201 -0.82(-1.41%)
Dec 18, 2017 57.85 58.03 57.55 57.99 2,128,479 +0.40(+0.69%)
Dec 15, 2017 56.86 57.92 56.55 57.59 4,299,476 +1.19(+2.11%)
Dec 14, 2017 56.87 56.95 56.38 56.40 1,859,535 -0.40(-0.71%)
Dec 13, 2017 56.87 57.04 56.60 56.80 2,280,726 +0.09(+0.16%)
Dec 12, 2017 56.87 57.06 56.65 56.71 1,317,617 -0.26(-0.45%)
Dec 11, 2017 56.83 57.17 56.74 56.97 2,852,583 +0.01(+0.01%)
Dec 08, 2017 56.90 57.07 56.49 56.96 1,773,744 +0.40(+0.70%)
Dec 07, 2017 56.36 56.75 56.31 56.57 2,465,225 +0.10(+0.18%)
Dec 06, 2017 56.14 56.64 56.00 56.47 2,217,470 +0.39(+0.69%)
Dec 05, 2017 55.89 56.56 55.81 56.08 3,486,768 +0.27(+0.49%)
Dec 04, 2017 56.03 55.62 55.81 3,155,246 +0.61(+1.11%)
Dec 01, 2017 55.22 55.52 54.52 55.20 3,016,107 -0.36(-0.65%)
Nov 30, 2017 55.01 56.03 54.83 55.56 4,540,899 +0.60(+1.10%)
Nov 29, 2017 54.30 55.24 53.97 54.96 3,889,641 +0.64(+1.19%)
Nov 28, 2017 53.53 54.31 53.49 54.31 1,901,208 +0.92(+1.73%)
Nov 27, 2017 53.35 53.54 53.06 53.39 1,504,065 -0.01(-0.02%)
Nov 24, 2017 53.32 53.56 53.17 53.40 652,831 +0.01(+0.02%)
Nov 22, 2017 53.83 53.91 53.35 53.39 1,123,592 -0.36(-0.68%)
Nov 21, 2017 53.88 53.97 53.65 53.75 1,852,427 -0.05(-0.09%)
Nov 20, 2017 53.64 53.88 53.45 53.80 1,606,729 +0.21(+0.40%)
Nov 17, 2017 54.01 54.06 53.36 53.59 2,109,969 -0.59(-1.10%)
Nov 16, 2017 53.54 54.73 53.47 54.18 2,127,347 +0.87(+1.64%)
Nov 15, 2017 53.93 54.32 53.21 53.31 2,228,238 -0.65(-1.21%)
Nov 14, 2017 53.41 54.10 53.17 53.96 1,909,727 +0.22(+0.41%)
Nov 13, 2017 53.27 53.85 53.11 53.73 2,150,591 +0.44(+0.82%)
Nov 10, 2017 53.33 53.38 53.12 53.30 1,614,583 -0.16(-0.29%)
Nov 09, 2017 52.93 53.57 52.93 53.45 2,147,575 +0.17(+0.33%)
Nov 08, 2017 52.95 53.32 52.90 53.28 1,329,316 +0.23(+0.44%)
Nov 07, 2017 52.93 53.14 52.68 53.05 2,064,158 +0.22(+0.42%)
Nov 06, 2017 52.58 52.88 52.40 52.83 1,692,739 +0.01(+0.02%)
Nov 03, 2017 53.17 53.18 52.77 52.82 1,898,530 -0.45(-0.85%)
Nov 02, 2017 53.09 53.38 52.45 53.27 2,418,486 +0.33(+0.62%)
Nov 01, 2017 52.72 53.06 52.46 52.94 1,983,307 +0.29(+0.55%)
Oct 31, 2017 52.83 52.92 52.43 52.65 1,770,414 -0.15(-0.28%)
Oct 30, 2017 53.56 53.68 52.71 52.80 3,102,319 -0.76(-1.42%)
Oct 27, 2017 52.87 53.74 52.61 53.56 3,661,107 +0.66(+1.25%)
Oct 26, 2017 52.76 53.10 52.61 52.90 1,677,885 +0.42(+0.80%)
Oct 25, 2017 52.20 52.51 51.86 52.48 2,850,485 +0.16(+0.31%)
Oct 24, 2017 52.91 52.96 52.24 52.32 2,227,380 -0.38(-0.71%)
Oct 23, 2017 52.49 52.89 52.47 52.70 2,048,501 +0.25(+0.47%)
Oct 20, 2017 52.04 52.51 51.99 52.45 1,708,645 +0.43(+0.83%)
Oct 19, 2017 51.47 52.09 51.43 52.02 1,823,521 +0.39(+0.76%)
Oct 18, 2017 51.56 51.90 51.55 51.62 1,263,695 +0.11(+0.21%)
Oct 17, 2017 52.04 52.11 51.49 51.52 1,940,344 -0.45(-0.87%)
Oct 16, 2017 52.18 52.33 51.78 51.97 1,395,493 -0.25(-0.47%)
Oct 13, 2017 52.74 53.03 52.20 52.21 2,544,136 -0.55(-1.04%)
Oct 12, 2017 51.97 52.78 51.88 52.76 2,509,301 +0.77(+1.48%)
Oct 11, 2017 52.19 52.20 51.81 51.99 3,556,753 -0.19(-0.36%)
Oct 10, 2017 52.29 52.48 51.88 52.18 3,127,536 +0.05(+0.09%)
Oct 09, 2017 52.12 52.42 52.02 52.13 3,605,552 +0.02(+0.05%)
Oct 06, 2017 51.72 52.15 51.52 52.11 4,036,921 +0.30(+0.58%)
Oct 05, 2017 51.63 51.85 51.11 51.80 2,932,702 +0.52(+1.02%)
Oct 04, 2017 50.84 51.65 50.74 51.28 3,795,148 +0.51(+1.00%)
Oct 03, 2017 50.78 51.53 49.98 50.77 9,304,025 +1.79(+3.64%)
Oct 02, 2017 49.10 49.27 48.60 48.99 5,568,681 -0.12(-0.25%)
Sep 29, 2017 49.28 49.67 49.03 49.11 2,766,202 -0.25(-0.50%)
Sep 28, 2017 48.99 49.48 48.99 49.35 1,754,843 -0.07(-0.15%)
Sep 27, 2017 49.55 49.43 1,947,436 +0.34(+0.68%)
Sep 26, 2017 49.35 49.38 48.95 49.09 2,298,751 -0.07(-0.15%)
Sep 25, 2017 48.75 49.18 48.73 49.17 2,891,672 +0.23(+0.47%)
Sep 22, 2017 47.68 49.01 47.68 48.94 3,308,661 +1.28(+2.68%)
Sep 21, 2017 47.98 48.08 47.58 47.66 1,908,326 -0.26(-0.55%)
Sep 20, 2017 47.50 48.04 47.50 47.92 2,029,481 +0.36(+0.76%)
Sep 19, 2017 47.61 47.74 47.43 47.56 1,453,415 -0.01(-0.02%)
Sep 18, 2017 47.39 47.61 47.22 47.57 984,419 +0.19(+0.40%)
Sep 15, 2017 47.12 47.46 46.98 47.38 2,535,082 +0.28(+0.59%)
Sep 14, 2017 47.27 47.38 46.87 47.10 2,209,822 -0.43(-0.91%)
Sep 13, 2017 47.57 47.80 47.36 47.54 1,706,529 -0.10(-0.21%)
Sep 12, 2017 47.13 48.15 47.12 47.63 2,730,512 +0.68(+1.45%)
Sep 11, 2017 46.80 47.09 46.76 46.95 1,683,715 +0.35(+0.76%)
Sep 08, 2017 46.63 46.87 46.54 46.60 1,606,165 -0.09(-0.19%)
Sep 07, 2017 46.76 46.90 46.60 46.69 1,392,554 -0.16(-0.33%)
Sep 06, 2017 46.66 46.90 46.36 46.85 1,953,939 +0.40(+0.86%)
Sep 05, 2017 46.62 46.74 46.22 46.45 1,535,467 -0.29(-0.63%)
Sep 01, 2017 46.72 46.88 46.37 46.74 1,342,520 +0.03(+0.07%)
Aug 31, 2017 46.53 46.77 46.32 46.71 1,734,974 +0.34(+0.72%)
Aug 30, 2017 46.35 46.56 45.96 46.37 1,585,136 +0.02(+0.05%)
Aug 29, 2017 46.08 46.38 45.93 46.35 1,462,940 +0.08(+0.18%)
Aug 28, 2017 46.18 46.29 45.90 46.27 2,213,127 +0.22(+0.48%)
Aug 25, 2017 46.23 45.55 46.04 1,300,740 +0.56(+1.22%)
Aug 24, 2017 45.73 45.78 45.42 45.49 1,603,904 -0.19(-0.41%)
Aug 23, 2017 45.82 45.93 45.56 45.68 1,590,956 -0.28(-0.61%)
Aug 22, 2017 45.93 46.35 45.68 45.95 3,440,870 +0.28(+0.61%)
Aug 21, 2017 45.03 45.71 44.93 45.68 2,971,044 +0.64(+1.42%)
Aug 18, 2017 45.04 45.22 44.85 45.04 2,492,467 +0.01(+0.02%)
Aug 17, 2017 46.00 46.16 44.98 45.03 3,020,248 -1.03(-2.24%)
Aug 16, 2017 45.61 46.59 45.56 46.06 3,235,890 +0.53(+1.17%)
Aug 15, 2017 45.09 45.68 44.90 45.53 3,309,629 +0.55(+1.22%)
Aug 14, 2017 44.86 45.09 44.58 44.98 2,460,010 +0.56(+1.25%)
Aug 11, 2017 44.96 44.98 44.39 44.42 2,184,976 -0.44(-0.99%)
Aug 10, 2017 44.73 45.09 44.66 44.87 2,645,803 -0.11(-0.24%)
Aug 09, 2017 44.91 45.10 44.58 44.97 2,096,902 -0.11(-0.24%)
Aug 08, 2017 45.78 46.34 44.82 45.08 4,146,608 -0.74(-1.61%)
Aug 07, 2017 45.87 45.98 45.65 45.82 1,745,751 -0.12(-0.27%)
Aug 04, 2017 46.17 46.20 45.77 45.94 2,384,556 -0.05(-0.11%)
Aug 03, 2017 46.34 46.41 45.68 45.99 2,980,148 -0.35(-0.76%)
Aug 02, 2017 46.30 46.58 46.00 46.34 3,057,172 -0.20(-0.42%)
Aug 01, 2017 47.42 47.42 46.41 46.54 3,356,445 -0.84(-1.78%)
Jul 31, 2017 47.79 47.27 47.38 6,151,752 +0.07(+0.16%)
Jul 28, 2017 48.72 49.25 47.27 47.31 4,968,346 -1.54(-3.15%)
Jul 27, 2017 47.13 49.84 47.00 48.85 7,751,260 +1.65(+3.49%)
Jul 26, 2017 46.72 47.31 46.67 47.20 2,468,778 +0.55(+1.18%)
Jul 25, 2017 46.34 46.83 46.30 46.64 2,205,710 +0.40(+0.86%)
Jul 24, 2017 46.41 46.48 46.16 46.25 1,528,595 -0.21(-0.45%)
Jul 21, 2017 46.12 46.60 46.12 46.46 2,385,672 +0.01(+0.02%)
Jul 20, 2017 46.18 46.57 46.15 46.45 2,152,171 +0.27(+0.58%)
Jul 19, 2017 46.09 46.28 45.93 46.18 2,648,853 +0.06(+0.14%)
Jul 18, 2017 46.10 46.34 45.99 46.12 1,991,100 -0.08(-0.18%)
Jul 17, 2017 46.38 46.50 46.09 46.20 1,953,313 -0.18(-0.39%)
Jul 14, 2017 46.58 46.65 46.37 46.38 1,703,205 -0.08(-0.17%)
Jul 13, 2017 46.60 46.69 46.30 46.46 2,146,356 -0.03(-0.07%)
Jul 12, 2017 46.16 46.60 46.16 46.49 2,277,705 +0.52(+1.13%)
Jul 11, 2017 46.84 46.85 45.95 45.97 3,592,311 -1.01(-2.14%)
Jul 10, 2017 46.64 47.08 46.56 46.98 2,400,899 +0.34(+0.73%)
Jul 07, 2017 46.43 46.86 46.21 46.64 2,038,182 +0.37(+0.79%)
Jul 06, 2017 46.55 46.55 46.04 46.27 2,679,577 -0.42(-0.90%)
Jul 05, 2017 46.11 46.76 45.77 46.69 3,437,847 +0.78(+1.70%)
Jul 03, 2017 45.81 46.40 45.78 45.91 1,796,722 -0.33(-0.72%)
Jun 30, 2017 46.55 46.55 45.99 46.25 4,139,373 +0.20(+0.44%)
Jun 29, 2017 46.70 46.83 45.90 46.04 3,976,548 -0.78(-1.67%)
Jun 28, 2017 46.70 47.11 45.99 46.82 6,905,646 -0.79(-1.65%)
Jun 27, 2017 48.07 48.20 47.51 47.61 4,422,860 -0.50(-1.05%)
Jun 26, 2017 48.45 48.45 48.01 48.11 3,053,637 +0.00(+0.00%)
Jun 23, 2017 48.30 48.00 48.11 3,621,127 -0.13(-0.27%)
Jun 22, 2017 48.63 48.76 48.01 48.24 2,044,042 -0.43(-0.88%)
Jun 21, 2017 48.70 48.89 48.51 48.68 1,607,644 -0.06(-0.13%)
Jun 20, 2017 48.99 49.21 48.66 48.74 2,491,899 -0.91(-1.83%)
Jun 19, 2017 50.01 50.01 49.47 49.65 2,526,963 +0.02(+0.05%)
Jun 16, 2017 49.35 49.64 48.90 49.63 4,091,486 +0.30(+0.61%)
Jun 15, 2017 48.67 49.38 48.59 49.33 2,180,649 +0.52(+1.07%)
Jun 14, 2017 49.11 49.31 48.64 48.81 2,595,332 -0.34(-0.69%)
Jun 13, 2017 48.33 49.20 48.33 49.15 2,550,788 +0.71(+1.46%)
Jun 12, 2017 47.47 48.72 47.29 48.44 3,318,298 +0.88(+1.84%)
Jun 09, 2017 47.90 48.12 47.46 47.56 2,314,743 -0.28(-0.59%)
Jun 08, 2017 48.13 48.20 47.64 47.85 1,480,351 -0.32(-0.67%)
Jun 07, 2017 48.14 48.24 47.94 48.17 1,409,680 +0.20(+0.42%)
Jun 06, 2017 48.26 48.39 47.94 47.97 1,452,263 -0.44(-0.91%)
Jun 05, 2017 48.18 48.65 48.03 48.41 2,046,650 +0.27(+0.56%)
Jun 02, 2017 48.38 48.38 47.37 48.14 3,473,139 -0.32(-0.67%)
Jun 01, 2017 48.32 48.47 48.00 48.46 1,686,676 +0.36(+0.74%)
May 31, 2017 48.29 47.93 48.11 5,750,012 +0.10(+0.20%)
May 30, 2017 48.15 48.15 47.67 48.01 1,339,105 -0.14(-0.29%)
May 26, 2017 48.10 48.19 47.73 48.15 1,656,931 +0.14(+0.29%)
May 25, 2017 47.66 48.14 47.47 48.01 1,790,401 +0.58(+1.22%)
May 24, 2017 47.29 47.59 47.12 47.43 1,607,293 +0.28(+0.60%)
May 23, 2017 47.19 47.32 46.95 47.15 1,586,254 +0.19(+0.40%)
May 22, 2017 46.90 47.14 46.79 46.96 1,868,967 +0.25(+0.54%)
May 19, 2017 46.70 46.86 46.48 46.71 2,387,501 +0.07(+0.14%)
May 18, 2017 46.30 46.85 46.11 46.64 2,276,614 +0.40(+0.86%)
May 17, 2017 46.16 46.52 45.95 46.25 3,318,886 -0.18(-0.38%)
May 16, 2017 46.79 46.95 46.27 46.43 2,543,894 -0.37(-0.78%)
May 15, 2017 46.43 46.92 46.43 46.79 2,885,871 +0.39(+0.84%)
May 12, 2017 46.48 46.50 46.24 46.40 2,052,803 -0.05(-0.11%)
May 11, 2017 46.60 46.65 46.25 46.45 2,408,375 -0.28(-0.61%)
May 10, 2017 47.07 47.19 46.66 46.73 2,313,864 -0.39(-0.83%)
May 09, 2017 47.15 47.30 46.82 47.12 1,973,961 -0.03(-0.07%)
May 08, 2017 47.48 47.69 46.99 47.16 2,438,229 -0.28(-0.60%)
May 05, 2017 47.46 47.46 47.13 47.44 1,891,398 +0.15(+0.32%)
May 04, 2017 46.67 47.33 46.58 47.29 1,684,315 +0.63(+1.35%)
May 03, 2017 47.14 47.16 46.26 46.66 3,446,768 -1.09(-2.28%)
May 02, 2017 47.72 47.95 47.55 47.75 1,169,158 +0.07(+0.15%)
May 01, 2017 47.81 47.93 47.51 47.67 1,376,718 -0.10(-0.20%)
Apr 28, 2017 48.30 48.30 47.63 47.77 1,914,691 -0.45(-0.94%)
Apr 27, 2017 48.13 48.40 47.94 48.22 1,660,965 +0.11(+0.23%)
Apr 26, 2017 48.05 48.14 47.75 48.11 2,088,160 +0.12(+0.25%)
Apr 25, 2017 48.08 48.41 47.99 47.99 2,594,048 +0.10(+0.22%)
Apr 24, 2017 48.09 48.25 47.57 47.88 2,419,920 +0.23(+0.47%)
Apr 21, 2017 47.36 47.73 47.28 47.66 2,406,626 +0.39(+0.84%)
Apr 20, 2017 47.05 47.33 46.88 47.26 2,118,534 +0.46(+0.98%)
Apr 19, 2017 46.91 47.35 46.72 46.80 2,541,431 -0.11(-0.24%)
Apr 18, 2017 46.55 46.95 46.55 46.92 1,762,655 +0.13(+0.28%)
Apr 17, 2017 46.76 46.86 46.48 46.79 1,847,430 +0.14(+0.29%)
Apr 13, 2017 47.12 47.16 46.65 46.65 2,061,917 -0.45(-0.96%)
Apr 12, 2017 47.03 47.26 46.92 47.10 2,597,856 -0.22(-0.46%)
Apr 11, 2017 46.95 47.32 46.75 47.32 2,569,566 +0.39(+0.82%)
Apr 10, 2017 46.87 47.17 46.78 46.93 1,642,345 +0.04(+0.09%)
Apr 07, 2017 46.88 47.01 46.76 46.89 1,964,872 +0.03(+0.07%)
Apr 06, 2017 46.97 47.01 46.63 46.86 1,810,170 -0.12(-0.26%)
Apr 05, 2017 47.01 47.45 46.77 46.98 2,855,372 +0.19(+0.41%)
Apr 04, 2017 46.99 47.02 46.70 46.79 1,915,069 -0.31(-0.65%)
Apr 03, 2017 47.34 47.46 46.82 47.09 2,882,027 -0.37(-0.78%)
Mar 31, 2017 47.63 47.76 47.42 47.46 3,149,171 -0.19(-0.39%)
Mar 30, 2017 47.50 47.81 47.34 47.65 3,566,398 +0.06(+0.12%)
Mar 29, 2017 48.76 49.16 47.21 47.59 6,744,862 -1.22(-2.51%)
Mar 28, 2017 48.92 49.20 48.76 48.82 6,150,268 -0.25(-0.51%)
Mar 27, 2017 49.33 49.53 48.92 49.07 3,410,526 -0.59(-1.18%)
Mar 24, 2017 49.79 50.00 49.41 49.66 1,608,832 +0.08(+0.16%)
Mar 23, 2017 49.78 49.94 49.52 49.58 2,339,717 -0.39(-0.77%)
Mar 22, 2017 49.76 50.04 49.55 49.96 1,549,043 +0.27(+0.54%)
Mar 21, 2017 50.35 50.45 49.58 49.70 2,290,538 -0.52(-1.03%)
Mar 20, 2017 50.66 50.73 50.00 50.21 1,678,605 -0.43(-0.84%)
Mar 17, 2017 50.59 50.79 50.47 50.64 2,514,861 +0.17(+0.34%)
Mar 16, 2017 50.65 50.79 50.24 50.47 1,384,754 -0.19(-0.37%)
Mar 15, 2017 50.40 50.79 50.21 50.66 1,744,988 +0.44(+0.88%)
Mar 14, 2017 50.37 50.41 50.03 50.21 1,102,613 -0.20(-0.40%)
Mar 13, 2017 50.23 50.47 50.04 50.41 2,443,629 +0.15(+0.29%)
Mar 10, 2017 50.14 50.40 49.79 50.27 1,108,479 +0.21(+0.42%)
Mar 09, 2017 50.16 50.35 49.81 50.06 1,203,167 -0.16(-0.32%)
Mar 08, 2017 50.08 50.45 49.97 50.22 1,462,953 +0.13(+0.26%)
Mar 07, 2017 50.08 50.43 50.02 50.09 1,361,770 -0.20(-0.40%)
Mar 06, 2017 50.16 50.44 50.02 50.29 1,544,685 -0.07(-0.14%)
Mar 03, 2017 50.11 50.40 49.84 50.37 2,207,532 +0.11(+0.22%)
Mar 02, 2017 50.41 50.44 50.13 50.25 1,716,177 -0.36(-0.72%)
Mar 01, 2017 49.73 50.78 49.68 50.62 3,495,621 +1.12(+2.26%)
Feb 28, 2017 49.62 49.81 49.33 49.50 2,008,108 -0.09(-0.18%)
Feb 27, 2017 49.62 50.07 49.37 49.58 2,634,210 -0.23(-0.45%)
Feb 24, 2017 48.71 49.91 48.51 49.81 4,185,173 +1.13(+2.32%)
Feb 23, 2017 48.23 48.79 48.00 48.68 2,351,165 +0.65(+1.36%)
Feb 22, 2017 47.51 48.05 47.51 48.03 1,870,868 +0.40(+0.85%)
Feb 21, 2017 47.73 47.83 47.34 47.63 2,753,460 -0.02(-0.05%)
Feb 17, 2017 47.65 47.65 47.65 0 -0.29(-0.61%)
Feb 16, 2017 47.92 48.02 47.62 47.94 1,583,668 +0.09(+0.19%)
Feb 15, 2017 47.81 47.97 47.42 47.85 1,894,064 +0.09(+0.19%)
Feb 14, 2017 47.45 47.81 47.41 47.76 1,382,045 +0.19(+0.39%)
Feb 13, 2017 47.34 47.73 47.31 47.58 1,825,656 +0.47(+0.99%)
Feb 10, 2017 47.24 47.54 47.08 47.11 1,617,029 -0.02(-0.05%)
Feb 09, 2017 46.49 47.28 46.47 47.13 2,503,817 +0.68(+1.46%)
Feb 08, 2017 46.32 46.60 46.07 46.46 2,073,831 +0.06(+0.14%)
Feb 07, 2017 46.46 46.73 45.99 46.39 3,487,344 -0.04(-0.09%)
Feb 06, 2017 46.76 47.06 46.22 46.43 5,720,902 -0.28(-0.60%)
Feb 03, 2017 47.46 47.68 46.51 46.72 4,967,795 -0.47(-0.99%)
Feb 02, 2017 47.07 47.39 46.84 47.18 3,287,773 +0.02(+0.05%)
Feb 01, 2017 47.95 47.95 47.09 47.16 5,611,549 -1.43(-2.94%)
Jan 31, 2017 48.71 48.96 48.42 48.59 2,089,798 -0.42(-0.86%)
Jan 30, 2017 48.94 49.15 48.69 49.00 1,579,605 +0.08(+0.16%)
Jan 27, 2017 49.23 49.24 48.77 48.92 1,262,614 -0.22(-0.46%)
Jan 26, 2017 49.22 49.28 48.99 49.15 1,317,354 -0.14(-0.28%)
Jan 25, 2017 49.60 49.72 49.10 49.28 1,912,219 -0.20(-0.40%)
Jan 24, 2017 48.93 49.56 48.93 49.48 1,840,529 +0.61(+1.24%)
Jan 23, 2017 49.08 49.18 48.77 48.88 2,146,610 -0.29(-0.59%)
Jan 20, 2017 48.87 49.35 48.75 49.16 1,897,899 +0.46(+0.94%)
Jan 19, 2017 48.82 48.88 48.62 48.71 1,467,183 -0.11(-0.23%)
Jan 18, 2017 48.79 48.90 48.56 48.82 1,432,632 +0.15(+0.31%)
Jan 17, 2017 49.05 49.16 48.50 48.67 1,697,278 -0.50(-1.01%)
Jan 13, 2017 49.16 49.16 49.16 0 +0.10(+0.21%)
Jan 12, 2017 48.76 49.12 48.56 49.06 1,338,102 +0.15(+0.31%)
Jan 11, 2017 48.88 49.09 48.63 48.91 1,781,146 +0.27(+0.56%)
Jan 10, 2017 48.85 49.02 48.54 48.64 1,741,619 -0.17(-0.34%)
Jan 09, 2017 48.97 49.11 48.71 48.80 1,787,735 -0.20(-0.41%)
Jan 06, 2017 48.67 49.16 48.43 49.00 1,589,621 +0.34(+0.69%)
Jan 05, 2017 48.88 49.17 48.48 48.67 2,058,661 -0.35(-0.72%)
Jan 04, 2017 49.04 49.26 48.82 49.02 2,013,135 +0.18(+0.38%)
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.