Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.57	41.76	41.44	41.64	2,955,802	+0.15(+0.35%)
Nov 27, 2015	41.70	41.79	41.47	41.50	1,221,448	-0.26(-0.63%)
Nov 25, 2015	41.64	41.76	41.76	41.76	1,796,307	+0.17(+0.41%)
Nov 24, 2015	41.54	41.71	41.04	41.59	2,662,869	-0.10(-0.24%)
Nov 23, 2015	41.79	41.85	41.48	41.69	2,018,684	-0.10(-0.24%)
Nov 20, 2015	41.80	41.87	41.55	41.79	3,040,122	+0.30(+0.72%)
Nov 19, 2015	41.41	41.61	41.30	41.49	2,740,724	+0.09(+0.22%)
Nov 18, 2015	40.94	41.42	40.72	41.40	2,640,761	+0.46(+1.13%)
Nov 17, 2015	40.83	41.04	40.38	40.94	2,873,245	-0.02(-0.06%)
Nov 16, 2015	40.23	40.98	40.23	40.96	2,957,841	+0.77(+1.91%)
Nov 13, 2015	40.55	40.76	40.12	40.19	3,063,726	-0.38(-0.93%)
Nov 12, 2015	40.75	40.97	40.55	40.57	2,610,770	-0.25(-0.60%)
Nov 11, 2015	40.78	41.14	40.77	40.81	2,338,899	+0.05(+0.11%)
Nov 10, 2015	40.48	40.79	40.42	40.77	2,292,780	+0.29(+0.72%)
Nov 09, 2015	40.27	40.55	39.96	40.48	2,716,745	-0.05(-0.13%)
Nov 06, 2015	40.23	40.66	40.10	40.53	3,159,120	+0.20(+0.49%)
Nov 05, 2015	39.83	40.48	39.73	40.33	3,759,462	+0.55(+1.39%)
Nov 04, 2015	39.72	39.92	39.61	39.78	2,003,076	+0.06(+0.15%)
Nov 03, 2015	39.69	39.89	39.51	39.72	2,690,393	-0.13(-0.33%)
Nov 02, 2015	39.69	39.89	39.58	39.85	1,629,352	+0.25(+0.64%)
Oct 30, 2015	39.75	39.96	39.51	39.59	2,929,055	-0.14(-0.35%)
Oct 29, 2015	39.59	39.77	39.49	39.73	2,021,370	-0.05(-0.12%)
Oct 28, 2015	39.72	39.89	39.29	39.78	3,420,483	+0.11(+0.29%)
Oct 27, 2015	39.57	39.71	39.34	39.66	2,984,802	-0.05(-0.12%)
Oct 26, 2015	39.55	39.76	39.33	39.71	2,951,951	+0.28(+0.71%)
Oct 23, 2015	39.53	39.56	39.15	39.43	3,184,187	+0.14(+0.36%)
Oct 22, 2015	38.48	39.44	38.47	39.29	4,754,938	+0.98(+2.56%)
Oct 21, 2015	38.58	38.79	38.20	38.31	2,409,597	-0.08(-0.20%)
Oct 20, 2015	38.27	38.61	38.08	38.39	2,101,378	-0.04(-0.10%)
Oct 19, 2015	38.26	38.62	38.08	38.42	2,537,717	+0.18(+0.46%)
Oct 16, 2015	38.02	38.33	37.74	38.25	2,445,845	+0.27(+0.72%)
Oct 15, 2015	37.36	37.97	37.36	37.97	2,363,299	+0.25(+0.67%)
Oct 14, 2015	38.00	38.07	37.65	37.72	1,942,430	-0.18(-0.48%)
Oct 13, 2015	38.16	38.23	37.79	37.91	2,953,208	-0.40(-1.05%)
Oct 12, 2015	38.18	38.41	38.01	38.31	1,965,371	+0.19(+0.50%)
Oct 09, 2015	38.11	38.30	38.03	38.12	4,199,731	+0.08(+0.20%)
Oct 08, 2015	37.60	38.12	37.53	38.04	2,788,382	+0.37(+0.99%)
Oct 07, 2015	37.22	37.67	37.14	37.67	3,263,691	+0.72(+1.94%)
Oct 06, 2015	37.24	37.40	36.85	36.95	4,427,182	-0.11(-0.31%)
Oct 05, 2015	36.85	37.14	36.47	37.07	4,121,947	+0.69(+1.90%)
Oct 02, 2015	36.08	36.44	35.32	36.37	8,183,606	-0.28(-0.77%)
Oct 01, 2015	36.12	36.69	36.09	36.66	5,294,380	+0.39(+1.07%)
Sep 30, 2015	35.48	36.33	35.20	36.27	5,792,755	+1.23(+3.52%)
Sep 29, 2015	34.78	35.08	34.68	35.03	3,817,056	+0.19(+0.55%)
Sep 28, 2015	35.54	35.63	34.79	34.84	3,434,888	-0.71(-1.99%)
Sep 25, 2015	35.64	35.86	35.33	35.55	3,673,105	+0.27(+0.76%)
Sep 24, 2015	35.10	35.44	34.86	35.29	2,619,347	-0.04(-0.11%)
Sep 23, 2015	35.06	35.49	35.02	35.32	1,972,404	+0.27(+0.78%)
Sep 22, 2015	35.05	35.32	34.81	35.05	2,662,391	-0.47(-1.33%)
Sep 21, 2015	35.56	35.85	35.35	35.52	2,586,729	+0.09(+0.26%)
Sep 18, 2015	35.13	35.83	35.05	35.43	6,368,954	-0.12(-0.34%)
Sep 17, 2015	35.17	35.83	35.08	35.55	4,169,659	+0.31(+0.89%)
Sep 16, 2015	34.94	35.42	34.81	35.24	2,137,321	+0.24(+0.67%)
Sep 15, 2015	34.63	35.15	34.48	35.00	2,589,917	+0.50(+1.46%)
Sep 14, 2015	34.80	34.81	34.44	34.50	2,057,808	-0.30(-0.88%)
Sep 11, 2015	34.39	34.82	34.29	34.81	2,057,960	+0.31(+0.91%)
Sep 10, 2015	34.43	34.87	34.36	34.49	3,197,738	-0.03(-0.09%)
Sep 09, 2015	34.98	35.01	34.44	34.52	3,011,238	-0.18(-0.53%)
Sep 08, 2015	34.29	34.72	33.88	34.71	2,451,344	+0.97(+2.87%)
Sep 04, 2015	33.37	33.74	33.74	33.74	2,178,713	-0.30(-0.87%)
Sep 03, 2015	33.93	34.27	33.91	34.04	1,971,455	+0.16(+0.47%)
Sep 02, 2015	33.67	33.88	33.29	33.88	2,626,999	+0.78(+2.37%)

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