Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	27.41	27.58	27.28	27.53	0	+0.06(+0.23%)
Aug 29, 2013	27.38	27.63	27.28	27.46	1,787,970	+0.04(+0.13%)
Aug 28, 2013	27.45	27.54	27.37	27.43	1,807,873	+0.05(+0.18%)
Aug 27, 2013	27.56	27.62	27.37	27.38	2,160,716	-0.47(-1.69%)
Aug 26, 2013	27.98	28.05	27.81	27.85	1,230,673	-0.13(-0.46%)
Aug 23, 2013	28.09	28.18	27.85	27.98	0	-0.10(-0.36%)
Aug 22, 2013	28.04	28.20	27.90	28.08	1,564,304	+0.19(+0.69%)
Aug 21, 2013	28.00	28.20	27.80	27.88	0	-0.26(-0.91%)
Aug 20, 2013	28.12	28.31	27.98	28.14	1,839,390	+0.13(+0.46%)
Aug 19, 2013	27.95	28.20	27.93	28.01	1,848,090	+0.03(+0.10%)
Aug 16, 2013	28.09	28.17	27.95	27.98	0	-0.16(-0.56%)
Aug 15, 2013	28.34	28.34	28.08	28.14	2,701,229	-0.34(-1.20%)
Aug 14, 2013	28.72	28.74	28.41	28.48	2,079,257	-0.21(-0.72%)
Aug 13, 2013	28.82	28.87	28.58	28.69	2,493,760	-0.04(-0.12%)
Aug 12, 2013	28.54	28.89	28.50	28.72	1,685,239	-0.03(-0.10%)
Aug 09, 2013	28.52	28.88	28.47	28.75	2,286,801	+0.11(+0.37%)
Aug 08, 2013	28.88	28.88	28.62	28.64	2,127,688	-0.06(-0.20%)
Aug 07, 2013	28.79	28.81	28.54	28.70	2,199,294	-0.14(-0.47%)
Aug 06, 2013	28.74	28.96	28.73	28.84	2,541,847	+0.01(+0.02%)
Aug 05, 2013	28.82	28.91	28.76	28.83	3,643,018	-0.19(-0.64%)
Aug 02, 2013	29.06	29.06	28.54	29.01	3,966,463	+0.23(+0.82%)
Aug 01, 2013	28.19	28.81	28.05	28.78	4,337,239	+0.71(+2.54%)
Jul 31, 2013	27.82	28.18	27.70	28.07	0	+0.40(+1.44%)
Jul 30, 2013	27.83	27.99	27.67	27.67	0	-0.03(-0.10%)
Jul 29, 2013	27.59	27.74	27.59	27.70	0	+0.00(+0.00%)
Jul 26, 2013	27.51	27.70	27.39	27.70	0	+0.02(+0.08%)
Jul 25, 2013	27.52	27.70	27.46	27.68	10,106,324	+0.01(+0.05%)
Jul 24, 2013	27.85	27.86	27.54	27.66	0	+0.01(+0.05%)
Jul 23, 2013	27.97	27.97	27.61	27.65	0	-0.14(-0.51%)
Jul 22, 2013	27.81	27.86	27.71	27.79	0	+0.04(+0.13%)
Jul 19, 2013	27.82	27.87	27.67	27.75	0	-0.01(-0.03%)
Jul 18, 2013	27.68	27.87	27.63	27.76	1,937,016	+0.13(+0.49%)
Jul 17, 2013	27.75	27.75	27.55	27.63	1,819,889	+0.08(+0.28%)
Jul 16, 2013	27.51	27.66	27.49	27.55	0	+0.03(+0.10%)
Jul 15, 2013	27.52	27.77	27.49	27.52	0	-0.27(-0.96%)
Jul 12, 2013	27.84	27.85	27.43	27.79	0	+0.36(+1.31%)
Jul 11, 2013	27.31	27.50	27.30	27.43	2,494,794	+0.29(+1.07%)
Jul 10, 2013	26.83	27.24	26.83	27.14	0	+0.23(+0.87%)
Jul 09, 2013	26.94	26.96	26.85	26.91	0	+0.08(+0.29%)
Jul 08, 2013	26.80	26.84	26.57	26.83	0	+0.30(+1.14%)
Jul 05, 2013	26.45	26.59	26.20	26.53	0	+0.32(+1.21%)
Jul 03, 2013	26.00	26.35	25.96	26.21	0	+0.16(+0.60%)
Jul 02, 2013	25.95	26.28	25.83	26.05	0	+0.20(+0.76%)
Jul 01, 2013	25.70	26.01	25.62	25.86	3,270,854	+0.11(+0.41%)
Jun 28, 2013	25.50	25.93	25.39	25.75	6,500,316	-0.06(-0.25%)
Jun 27, 2013	26.08	26.10	25.21	25.82	0	-0.98(-3.66%)
Jun 26, 2013	26.72	26.90	26.53	26.80	3,348,429	+0.25(+0.96%)
Jun 25, 2013	26.57	26.61	26.20	26.54	0	+0.28(+1.06%)
Jun 24, 2013	26.09	26.35	26.06	26.26	4,555,760	+0.05(+0.17%)
Jun 21, 2013	26.07	26.30	25.86	26.22	4,733,276	+0.30(+1.17%)
Jun 20, 2013	26.06	26.23	25.88	25.91	0	-0.44(-1.66%)
Jun 19, 2013	26.63	26.73	26.34	26.35	0	-0.31(-1.16%)
Jun 18, 2013	26.69	26.75	26.43	26.66	2,326,378	-0.03(-0.11%)
Jun 17, 2013	26.41	26.80	26.35	26.69	0	+0.49(+1.89%)
Jun 14, 2013	26.15	26.34	26.06	26.20	0	+0.02(+0.08%)
Jun 13, 2013	25.84	26.24	25.73	26.17	2,272,453	+0.39(+1.50%)
Jun 12, 2013	26.06	26.10	25.79	25.79	2,639,925	-0.13(-0.49%)
Jun 11, 2013	26.02	26.23	25.90	25.91	0	-0.24(-0.92%)
Jun 10, 2013	26.16	26.28	26.03	26.15	0	-0.05(-0.19%)
Jun 07, 2013	26.03	26.23	25.88	26.20	0	+0.30(+1.17%)
Jun 06, 2013	25.49	25.93	25.49	25.90	0	+0.04(+0.16%)
Jun 05, 2013	26.14	26.17	25.73	25.86	0	-0.31(-1.19%)
Jun 04, 2013	26.41	26.52	26.04	26.17	0	-0.20(-0.75%)

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.

Paychex (NQ: PAYX )

Historical Prices

Free News Feed