Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.28	36.04	35.28	35.78	2,864,828	+0.05(+0.13%)
Nov 26, 2014	35.79	35.73	35.73	35.73	2,369,441	-0.03(-0.08%)
Nov 25, 2014	35.85	35.97	35.61	35.76	3,129,873	-0.03(-0.07%)
Nov 24, 2014	35.89	35.92	35.73	35.79	2,632,855	+0.08(+0.22%)
Nov 21, 2014	35.92	35.92	35.63	35.71	3,673,064	-0.01(-0.02%)
Nov 20, 2014	35.74	35.83	35.52	35.72	1,713,536	-0.02(-0.05%)
Nov 19, 2014	35.84	35.85	35.47	35.74	2,796,487	-0.10(-0.28%)
Nov 18, 2014	35.70	35.97	35.66	35.84	2,559,190	+0.20(+0.55%)
Nov 17, 2014	35.59	35.73	35.53	35.64	1,886,661	+0.00(+0.00%)
Nov 14, 2014	35.85	35.85	35.40	35.64	1,509,724	-0.15(-0.42%)
Nov 13, 2014	35.96	36.05	35.72	35.80	2,514,434	-0.05(-0.13%)
Nov 12, 2014	35.63	35.88	35.51	35.84	1,921,863	+0.16(+0.44%)
Nov 11, 2014	35.77	35.86	35.49	35.68	1,800,587	-0.17(-0.46%)
Nov 10, 2014	35.82	35.91	35.67	35.85	2,281,077	+0.13(+0.36%)
Nov 07, 2014	35.87	35.96	35.57	35.72	4,626,469	-0.18(-0.50%)
Nov 06, 2014	36.07	36.38	35.87	35.90	4,091,022	-0.15(-0.42%)
Nov 05, 2014	35.90	36.14	35.76	36.05	3,550,049	+0.39(+1.10%)
Nov 04, 2014	35.59	35.94	35.49	35.66	4,558,399	+0.14(+0.40%)
Nov 03, 2014	35.38	35.71	35.38	35.52	2,991,011	+0.09(+0.26%)
Oct 31, 2014	35.42	35.45	35.15	35.43	4,286,060	+0.60(+1.71%)
Oct 30, 2014	34.32	34.96	34.29	34.83	3,207,739	+0.40(+1.16%)
Oct 29, 2014	34.45	34.56	34.10	34.43	2,162,027	+0.00(+0.00%)
Oct 28, 2014	34.43	34.55	34.22	34.43	3,397,513	+0.17(+0.50%)
Oct 27, 2014	34.06	34.05	34.05	34.26	2,032,162	+0.21(+0.62%)
Oct 24, 2014	33.84	34.10	33.69	34.05	1,716,957	+0.36(+1.07%)
Oct 23, 2014	33.87	34.02	33.66	33.69	2,578,652	+0.22(+0.67%)
Oct 22, 2014	33.59	33.73	33.43	33.46	2,912,886	+0.02(+0.07%)
Oct 21, 2014	32.86	33.49	32.64	33.44	2,941,963	+0.70(+2.13%)
Oct 20, 2014	32.48	32.76	32.43	32.74	2,347,313	+0.19(+0.59%)
Oct 17, 2014	32.50	32.83	32.26	32.55	2,821,576	+0.30(+0.94%)
Oct 16, 2014	31.82	32.40	31.67	32.25	3,222,330	+0.03(+0.09%)
Oct 15, 2014	32.19	32.41	31.48	32.22	5,042,905	-0.37(-1.13%)
Oct 14, 2014	32.50	32.91	32.50	32.59	3,582,742	+0.19(+0.60%)
Oct 13, 2014	32.67	32.90	32.36	32.39	3,235,209	-0.10(-0.30%)
Oct 10, 2014	32.86	33.07	32.48	32.49	2,889,382	-0.31(-0.96%)
Oct 09, 2014	33.18	33.37	32.72	32.80	3,473,120	-0.38(-1.15%)
Oct 08, 2014	32.80	33.25	32.80	33.19	3,759,179	+0.34(+1.05%)
Oct 07, 2014	33.37	33.40	32.83	32.84	2,603,516	-0.60(-1.79%)
Oct 06, 2014	33.31	33.44	33.16	33.44	3,587,708	+0.27(+0.81%)
Oct 03, 2014	32.75	33.25	32.65	33.17	3,569,306	+0.76(+2.33%)
Oct 02, 2014	32.62	32.64	32.26	32.42	2,640,604	-0.13(-0.39%)
Oct 01, 2014	32.59	32.86	32.44	32.54	3,336,112	-0.54(-1.63%)
Sep 30, 2014	33.08	33.30	32.99	33.08	2,766,306	-0.02(-0.07%)
Sep 29, 2014	32.77	33.22	32.65	33.10	2,656,951	+0.17(+0.52%)
Sep 26, 2014	32.67	33.04	32.64	32.93	2,975,890	+0.24(+0.73%)
Sep 25, 2014	32.87	33.01	32.50	32.69	3,977,626	-0.15(-0.46%)
Sep 24, 2014	31.73	33.07	31.44	32.84	7,353,529	+1.10(+3.47%)
Sep 23, 2014	31.76	31.88	31.61	31.74	4,405,803	-0.05(-0.16%)
Sep 22, 2014	32.06	32.14	31.72	31.79	2,816,579	-0.36(-1.12%)
Sep 19, 2014	32.21	32.31	31.96	32.15	4,473,739	-0.01(-0.05%)
Sep 18, 2014	31.96	32.18	31.84	32.17	2,925,674	+0.32(+1.01%)
Sep 17, 2014	31.29	31.85	31.28	31.85	3,281,340	+0.49(+1.55%)
Sep 16, 2014	31.20	31.53	31.17	31.36	2,484,508	-0.16(-0.50%)
Sep 15, 2014	31.33	31.53	31.28	31.52	1,529,359	+0.10(+0.33%)
Sep 12, 2014	31.55	31.55	31.20	31.41	1,898,276	-0.04(-0.14%)
Sep 11, 2014	31.44	31.52	31.31	31.46	1,624,421	-0.04(-0.12%)
Sep 10, 2014	31.42	31.51	31.37	31.50	1,952,675	+0.03(+0.10%)
Sep 09, 2014	31.67	31.74	31.40	31.47	1,761,248	-0.32(-1.01%)
Sep 08, 2014	31.67	31.85	31.56	31.79	2,347,839	+0.10(+0.33%)
Sep 05, 2014	31.68	31.82	31.49	31.68	3,269,157	-0.01(-0.02%)
Sep 04, 2014	31.58	31.81	31.57	31.69	2,048,855	+0.08(+0.26%)
Sep 03, 2014	31.40	31.63	31.38	31.61	2,990,137	+0.25(+0.79%)

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