Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	34.56	34.63	33.84	33.89	4,228,371	-0.84(-2.41%)
Jan 29, 2015	34.84	34.92	34.37	34.73	3,898,617	-0.09(-0.25%)
Jan 28, 2015	35.61	35.69	34.76	34.81	3,328,687	-0.59(-1.66%)
Jan 27, 2015	35.49	35.64	35.19	35.40	2,343,542	-0.38(-1.06%)
Jan 26, 2015	35.88	35.95	35.43	35.78	2,062,481	-0.15(-0.41%)
Jan 23, 2015	35.63	36.01	35.49	35.93	2,775,216	+0.31(+0.87%)
Jan 22, 2015	35.28	35.68	34.92	35.62	2,467,995	+0.45(+1.29%)
Jan 21, 2015	35.26	35.36	34.94	35.17	2,422,988	-0.14(-0.40%)
Jan 20, 2015	35.49	35.50	34.95	35.31	2,124,581	+0.18(+0.51%)
Jan 16, 2015	34.91	35.15	34.80	35.13	3,381,377	+0.16(+0.47%)
Jan 15, 2015	35.00	35.20	34.77	34.97	3,066,078	-0.04(-0.13%)
Jan 14, 2015	34.71	35.03	34.46	35.01	3,302,221	+0.04(+0.13%)
Jan 13, 2015	35.28	35.69	34.71	34.97	2,834,005	+0.00(+0.00%)
Jan 12, 2015	35.10	35.23	33.47	34.97	2,682,877	-0.04(-0.13%)
Jan 09, 2015	35.08	35.31	34.85	35.01	2,614,959	-0.31(-0.88%)
Jan 08, 2015	35.00	35.37	34.81	35.32	2,459,263	+0.54(+1.56%)
Jan 07, 2015	34.48	34.81	34.16	34.78	3,046,099	+0.62(+1.83%)
Jan 06, 2015	34.39	34.63	33.98	34.16	4,374,738	-0.25(-0.71%)
Jan 05, 2015	34.47	34.86	34.19	34.40	6,194,324	+0.06(+0.17%)
Jan 02, 2015	34.43	34.73	34.03	34.34	2,697,422	+0.05(+0.15%)
Dec 31, 2014	34.63	34.29	34.29	34.29	2,561,230	-0.51(-1.47%)
Dec 30, 2014	34.72	35.08	34.65	34.80	2,228,087	-0.14(-0.39%)
Dec 29, 2014	34.93	35.05	34.91	34.94	1,360,767	-0.11(-0.31%)
Dec 26, 2014	35.11	35.30	35.03	35.05	1,094,610	+0.10(+0.28%)
Dec 24, 2014	35.20	34.95	34.95	34.95	889,469	-0.23(-0.65%)
Dec 23, 2014	35.09	35.34	34.97	35.18	2,282,370	+0.25(+0.72%)
Dec 22, 2014	34.54	34.96	34.33	34.93	4,284,643	+0.54(+1.58%)
Dec 19, 2014	35.11	35.41	34.25	34.39	9,103,493	-1.08(-3.04%)
Dec 18, 2014	35.20	35.46	35.00	35.46	5,627,294	+0.42(+1.21%)
Dec 17, 2014	34.59	35.14	34.31	35.04	3,761,975	+0.56(+1.63%)
Dec 16, 2014	34.72	35.08	34.45	34.48	3,815,831	-0.06(-0.18%)
Dec 15, 2014	34.30	34.73	34.24	34.54	4,913,243	+0.30(+0.89%)
Dec 12, 2014	34.62	34.74	34.24	34.24	4,120,499	-0.57(-1.63%)
Dec 11, 2014	34.80	35.25	34.70	34.81	3,687,424	+0.19(+0.55%)
Dec 10, 2014	34.65	34.94	34.53	34.62	3,319,112	-0.07(-0.21%)
Dec 09, 2014	34.68	34.87	34.35	34.69	4,887,903	-0.30(-0.85%)
Dec 08, 2014	35.20	35.26	34.87	34.99	3,566,084	-0.22(-0.61%)
Dec 05, 2014	35.17	35.28	35.11	35.20	3,788,403	+0.05(+0.15%)
Dec 04, 2014	35.13	35.37	35.05	35.15	3,004,650	-0.04(-0.11%)
Dec 03, 2014	35.26	35.27	35.09	35.19	2,902,467	-0.02(-0.06%)
Dec 02, 2014	35.28	35.41	35.12	35.21	3,812,120	+0.08(+0.23%)
Dec 01, 2014	35.20	35.30	34.99	35.13	4,005,042	-0.08(-0.23%)
Nov 28, 2014	34.72	35.46	34.72	35.21	2,911,127	+0.04(+0.13%)
Nov 26, 2014	35.22	35.17	35.17	35.17	2,407,734	-0.03(-0.08%)
Nov 25, 2014	35.28	35.40	35.05	35.20	3,180,455	-0.03(-0.07%)
Nov 24, 2014	35.31	35.34	35.16	35.22	2,675,404	+0.08(+0.22%)
Nov 21, 2014	35.34	35.35	35.07	35.14	3,732,424	-0.01(-0.02%)
Nov 20, 2014	35.17	35.26	34.95	35.15	1,741,228	-0.02(-0.05%)
Nov 19, 2014	35.27	35.28	34.91	35.17	2,841,681	-0.10(-0.28%)
Nov 18, 2014	35.13	35.40	35.09	35.27	2,600,550	+0.19(+0.55%)
Nov 17, 2014	35.03	35.17	34.97	35.08	1,917,151	+0.00(+0.00%)
Nov 14, 2014	35.28	35.28	34.84	35.08	1,534,123	-0.15(-0.42%)
Nov 13, 2014	35.39	35.48	35.15	35.23	2,555,070	-0.04(-0.13%)
Nov 12, 2014	35.06	35.31	34.94	35.27	1,952,922	+0.16(+0.44%)
Nov 11, 2014	35.20	35.29	34.92	35.11	1,829,687	-0.16(-0.46%)
Nov 10, 2014	35.25	35.34	35.11	35.28	2,317,942	+0.13(+0.36%)
Nov 07, 2014	35.30	35.39	35.00	35.15	4,701,238	-0.18(-0.50%)
Nov 06, 2014	35.49	35.80	35.30	35.33	4,157,137	-0.15(-0.42%)
Nov 05, 2014	35.33	35.56	35.19	35.48	3,607,422	+0.39(+1.10%)
Nov 04, 2014	35.03	35.37	34.92	35.09	4,632,068	+0.14(+0.40%)

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