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

Paychex (NQ: PAYX )

121.19 -0.60 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 61.65 61.70 59.76 60.66 2,783,129 -1.19(-1.92%)
Apr 29, 2020 62.21 62.73 60.34 61.85 2,598,095 +1.06(+1.75%)
Apr 28, 2020 61.62 62.58 60.62 60.79 2,367,851 +0.09(+0.15%)
Apr 27, 2020 60.82 61.08 60.18 60.70 2,089,323 +0.42(+0.69%)
Apr 24, 2020 59.87 60.80 59.09 60.28 3,425,530 +1.04(+1.76%)
Apr 23, 2020 59.52 60.37 58.93 59.24 2,797,840 +0.08(+0.13%)
Apr 22, 2020 58.02 59.94 57.80 59.16 2,704,333 +2.48(+4.37%)
Apr 21, 2020 57.52 58.03 56.46 56.68 3,136,665 -2.16(-3.67%)
Apr 20, 2020 58.53 59.91 58.30 58.84 2,679,708 -0.92(-1.54%)
Apr 17, 2020 58.41 59.80 58.17 59.76 3,122,702 +3.30(+5.85%)
Apr 16, 2020 57.55 57.74 56.05 56.46 2,378,143 -0.99(-1.73%)
Apr 15, 2020 57.36 57.67 56.61 57.45 2,672,561 -1.11(-1.89%)
Apr 14, 2020 57.84 58.65 57.00 58.56 3,651,709 +1.76(+3.10%)
Apr 13, 2020 58.04 58.21 56.21 56.79 2,242,214 -2.12(-3.59%)
Apr 09, 2020 58.63 59.93 58.20 58.91 3,250,000 +1.31(+2.27%)
Apr 08, 2020 57.84 58.79 56.61 57.60 3,582,703 +0.21(+0.37%)
Apr 07, 2020 60.45 60.90 57.23 57.39 4,672,175 -0.42(-0.72%)
Apr 06, 2020 55.51 58.19 55.05 57.80 3,925,702 +5.08(+9.64%)
Apr 03, 2020 53.92 54.46 52.10 52.72 6,995,075 -1.31(-2.43%)
Apr 02, 2020 53.05 54.56 52.93 54.03 4,197,550 +0.38(+0.70%)
Apr 01, 2020 52.61 55.02 52.34 53.66 6,157,684 -2.05(-3.68%)
Mar 31, 2020 56.57 57.41 54.37 55.70 6,065,115 -1.33(-2.33%)
Mar 30, 2020 53.72 57.50 53.37 57.03 4,241,173 +3.76(+7.06%)
Mar 27, 2020 55.38 56.65 52.84 53.27 4,647,231 -4.86(-8.36%)
Mar 26, 2020 53.27 58.56 53.14 58.13 3,892,057 +4.94(+9.29%)
Mar 25, 2020 52.23 58.14 48.11 53.19 6,676,524 +0.46(+0.87%)
Mar 24, 2020 46.73 54.77 46.71 52.73 5,562,758 +8.12(+18.20%)
Mar 23, 2020 45.76 46.48 42.94 44.61 5,835,807 -1.40(-3.04%)
Mar 20, 2020 51.60 51.73 45.48 46.01 6,496,048 -5.37(-10.44%)
Mar 19, 2020 55.03 55.33 48.22 51.38 6,316,838 -4.67(-8.33%)
Mar 18, 2020 49.52 56.55 42.38 56.04 6,273,127 +2.22(+4.13%)
Mar 17, 2020 51.76 54.24 48.23 53.82 8,203,135 +2.81(+5.50%)
Mar 16, 2020 56.32 57.04 51.01 51.01 6,286,127 -12.34(-19.48%)
Mar 13, 2020 61.73 63.35 57.64 63.35 5,592,310 +4.52(+7.67%)
Mar 12, 2020 61.66 63.37 57.20 58.84 6,486,665 -7.28(-11.01%)
Mar 11, 2020 65.65 67.27 64.67 66.12 5,153,671 -1.80(-2.65%)
Mar 10, 2020 66.14 67.92 64.09 67.91 3,048,971 +3.76(+5.87%)
Mar 09, 2020 64.06 66.51 61.55 64.15 3,707,087 -4.46(-6.50%)
Mar 06, 2020 67.67 68.98 66.59 68.61 2,927,745 -1.61(-2.29%)
Mar 05, 2020 71.10 71.55 69.52 70.22 2,666,647 -2.71(-3.71%)
Mar 04, 2020 71.30 73.15 70.56 72.93 2,160,934 +2.94(+4.20%)
Mar 03, 2020 71.95 73.30 69.56 69.99 3,324,821 -2.67(-3.68%)
Mar 02, 2020 68.71 72.80 68.06 72.67 3,954,378 +4.07(+5.94%)
Feb 28, 2020 67.74 69.16 66.71 68.59 4,577,652 -1.26(-1.80%)
Feb 27, 2020 71.80 73.10 69.83 69.85 3,038,166 -2.99(-4.11%)
Feb 26, 2020 74.86 75.54 72.80 72.84 2,571,150 -1.18(-1.59%)
Feb 25, 2020 77.47 77.78 73.90 74.02 2,444,368 -3.19(-4.13%)
Feb 24, 2020 77.39 78.53 76.60 77.21 1,997,256 -1.63(-2.07%)
Feb 21, 2020 79.63 79.71 78.55 78.84 2,076,078 -1.04(-1.31%)
Feb 20, 2020 79.94 80.15 78.84 79.88 2,545,419 +0.11(+0.13%)
Feb 19, 2020 79.43 79.99 79.24 79.78 1,562,598 +0.66(+0.84%)
Feb 18, 2020 79.10 79.41 78.86 79.11 1,262,452 +0.13(+0.17%)
Feb 14, 2020 78.36 78.99 78.26 78.98 1,072,038 +0.54(+0.69%)
Feb 13, 2020 77.64 78.68 77.55 78.44 884,083 +0.56(+0.72%)
Feb 12, 2020 78.12 78.24 77.32 77.88 1,151,887 +0.15(+0.19%)
Feb 11, 2020 78.57 78.57 77.65 77.73 957,020 -0.61(-0.78%)
Feb 10, 2020 77.78 78.43 77.77 78.34 965,768 +0.45(+0.58%)
Feb 07, 2020 77.90 78.17 77.47 77.89 1,001,781 -0.42(-0.53%)
Feb 06, 2020 78.44 78.67 77.92 78.31 965,739 +0.37(+0.48%)
Feb 05, 2020 78.63 78.72 77.71 77.94 1,774,013 -0.22(-0.28%)
Feb 04, 2020 77.49 78.66 77.25 78.16 1,399,437 +1.52(+1.99%)
Feb 03, 2020 76.54 77.39 76.51 76.63 1,588,165 +0.70(+0.92%)
Jan 31, 2020 77.19 77.30 75.61 75.93 1,940,873 -1.39(-1.80%)
Jan 30, 2020 76.23 77.39 75.94 77.32 1,556,807 +0.49(+0.64%)
Jan 29, 2020 78.20 78.20 76.75 76.83 1,611,127 -1.11(-1.42%)
Jan 28, 2020 77.16 78.29 77.16 77.94 1,202,726 +0.84(+1.08%)
Jan 27, 2020 77.38 77.86 77.00 77.10 1,720,469 -1.05(-1.35%)
Jan 24, 2020 79.07 79.08 77.82 78.16 1,143,351 -0.65(-0.83%)
Jan 23, 2020 78.84 78.92 78.30 78.81 1,432,501 +0.04(+0.06%)
Jan 22, 2020 78.42 79.07 78.19 78.77 1,571,409 +0.84(+1.07%)
Jan 21, 2020 77.37 78.17 77.34 77.93 2,043,456 +0.36(+0.46%)
Jan 17, 2020 77.54 77.61 77.25 77.57 1,803,584 +0.24(+0.31%)
Jan 16, 2020 77.44 77.56 76.84 77.33 1,681,521 +0.53(+0.69%)
Jan 15, 2020 76.30 77.21 76.30 76.81 2,378,657 +0.66(+0.87%)
Jan 14, 2020 76.23 76.88 75.79 76.15 1,727,288 +0.32(+0.42%)
Jan 13, 2020 75.26 75.93 75.17 75.83 1,345,900 +0.87(+1.16%)
Jan 10, 2020 75.77 75.87 74.87 74.96 1,192,606 -0.42(-0.55%)
Jan 09, 2020 75.06 75.78 74.89 75.38 1,416,970 +0.51(+0.68%)
Jan 08, 2020 74.22 75.15 74.09 74.87 1,706,930 +0.73(+0.98%)
Jan 07, 2020 74.27 74.39 73.94 74.14 1,548,427 -0.41(-0.55%)
Jan 06, 2020 74.26 74.59 74.16 74.56 1,361,333 -0.01(-0.01%)
Jan 03, 2020 74.47 74.76 74.19 74.56 1,097,280 -0.25(-0.34%)
Jan 02, 2020 75.16 75.28 74.47 74.82 1,486,797 +0.04(+0.06%)
Dec 31, 2019 74.28 74.89 74.19 74.77 1,176,340 +0.15(+0.20%)
Dec 30, 2019 74.77 74.78 74.12 74.63 1,104,467 -0.20(-0.27%)
Dec 27, 2019 74.61 74.88 74.21 74.83 1,089,999 +0.36(+0.48%)
Dec 26, 2019 74.38 74.76 74.21 74.47 933,916 +0.05(+0.07%)
Dec 24, 2019 74.66 74.78 74.34 74.41 480,500 -0.23(-0.31%)
Dec 23, 2019 75.24 75.45 74.48 74.64 2,273,646 -0.55(-0.72%)
Dec 20, 2019 75.20 75.55 74.52 75.19 4,255,800 +0.47(+0.62%)
Dec 19, 2019 74.69 74.96 73.78 74.72 2,494,481 +0.20(+0.27%)
Dec 18, 2019 76.59 77.22 73.59 74.52 3,462,147 -0.39(-0.52%)
Dec 17, 2019 75.06 75.32 74.56 74.91 2,489,526 +0.26(+0.35%)
Dec 16, 2019 75.10 75.48 74.62 74.64 2,264,872 -0.15(-0.20%)
Dec 13, 2019 74.43 74.92 73.91 74.79 1,428,307 +0.30(+0.40%)
Dec 12, 2019 73.97 74.79 73.62 74.49 2,098,079 +0.41(+0.56%)
Dec 11, 2019 74.34 74.53 73.50 74.08 1,495,892 -0.21(-0.28%)
Dec 10, 2019 74.34 74.67 74.11 74.29 1,042,837 -0.16(-0.21%)
Dec 09, 2019 74.92 74.92 74.22 74.45 1,150,960 -0.39(-0.52%)
Dec 06, 2019 74.71 75.07 74.51 74.84 1,072,026 +0.62(+0.84%)
Dec 05, 2019 74.39 74.54 74.00 74.21 1,334,835 -0.12(-0.17%)
Dec 04, 2019 74.23 74.79 73.97 74.34 1,276,781 +0.07(+0.09%)
Dec 03, 2019 74.03 74.29 73.62 74.26 1,466,200 -0.19(-0.26%)
Dec 02, 2019 75.62 75.62 74.12 74.46 1,458,488 -1.25(-1.65%)
Nov 29, 2019 76.00 76.28 75.54 75.71 658,186 -0.33(-0.43%)
Nov 27, 2019 75.98 76.03 75.37 76.03 1,421,823 +0.33(+0.43%)
Nov 26, 2019 74.76 75.73 74.72 75.71 3,719,484 +1.11(+1.48%)
Nov 25, 2019 74.70 74.99 74.27 74.60 1,170,254 +0.19(+0.26%)
Nov 22, 2019 74.76 75.14 74.03 74.41 1,165,647 -0.28(-0.38%)
Nov 21, 2019 75.58 75.58 74.36 74.69 1,285,541 -0.69(-0.92%)
Nov 20, 2019 75.21 75.66 74.96 75.38 1,310,229 -0.04(-0.05%)
Nov 19, 2019 75.06 75.72 74.73 75.42 1,208,756 +0.64(+0.86%)
Nov 18, 2019 74.46 75.02 74.33 74.77 1,333,357 +0.32(+0.43%)
Nov 15, 2019 74.56 74.57 73.97 74.46 1,500,427 +0.20(+0.27%)
Nov 14, 2019 73.20 74.31 73.15 74.26 1,225,594 +0.83(+1.13%)
Nov 13, 2019 72.84 73.56 72.77 73.43 2,131,773 +0.43(+0.59%)
Nov 12, 2019 72.79 73.22 72.65 73.00 1,359,104 +0.18(+0.25%)
Nov 11, 2019 72.94 73.39 72.58 72.81 1,154,554 -0.37(-0.50%)
Nov 08, 2019 72.96 73.21 72.45 73.18 1,954,878 +0.33(+0.45%)
Nov 07, 2019 73.14 73.36 72.56 72.86 1,570,983 +0.19(+0.27%)
Nov 06, 2019 72.84 73.17 72.17 72.67 1,681,550 +0.06(+0.08%)
Nov 05, 2019 73.30 73.82 71.99 72.60 1,973,650 -0.76(-1.04%)
Nov 04, 2019 74.18 74.26 73.17 73.37 1,131,646 -0.38(-0.51%)
Nov 01, 2019 73.98 74.32 73.38 73.75 1,118,666 +0.22(+0.30%)
Oct 31, 2019 73.84 74.10 73.22 73.53 1,335,902 -0.34(-0.46%)
Oct 30, 2019 73.85 73.96 72.87 73.87 1,304,737 +0.09(+0.12%)
Oct 29, 2019 73.83 74.28 73.63 73.78 1,323,895 +0.11(+0.15%)
Oct 28, 2019 74.20 74.24 73.35 73.67 1,184,610 -0.10(-0.13%)
Oct 25, 2019 73.56 74.15 73.38 73.76 1,058,163 -0.15(-0.20%)
Oct 24, 2019 73.38 74.01 73.03 73.91 1,149,819 +0.55(+0.75%)
Oct 23, 2019 72.58 73.38 72.49 73.36 1,727,656 +0.70(+0.96%)
Oct 22, 2019 74.01 74.40 72.59 72.67 1,289,422 -1.23(-1.67%)
Oct 21, 2019 74.01 74.01 73.15 73.90 1,332,380 +0.38(+0.52%)
Oct 18, 2019 74.17 74.52 73.30 73.52 1,799,473 -0.42(-0.57%)
Oct 17, 2019 74.04 74.53 73.75 73.94 1,252,013 -0.02(-0.02%)
Oct 16, 2019 73.55 74.04 73.30 73.96 1,330,171 -0.10(-0.13%)
Oct 15, 2019 73.93 74.17 73.58 74.05 1,167,854 +0.14(+0.19%)
Oct 14, 2019 73.79 74.17 73.75 73.91 1,300,265 +0.06(+0.08%)
Oct 11, 2019 74.08 74.54 73.79 73.85 1,566,847 +0.60(+0.82%)
Oct 10, 2019 72.42 73.49 72.26 73.25 1,231,851 +0.73(+1.01%)
Oct 09, 2019 71.71 72.80 71.71 72.52 1,528,466 +0.89(+1.24%)
Oct 08, 2019 72.10 72.50 71.37 71.63 1,547,054 -0.74(-1.03%)
Oct 07, 2019 73.16 73.37 72.33 72.37 1,706,496 -1.24(-1.68%)
Oct 04, 2019 72.44 73.73 72.15 73.61 2,064,759 +1.56(+2.17%)
Oct 03, 2019 72.55 72.73 69.81 72.05 2,527,233 -0.69(-0.95%)
Oct 02, 2019 72.25 73.21 70.97 72.73 4,432,489 +1.27(+1.78%)
Oct 01, 2019 72.56 72.95 71.25 71.46 2,120,430 -0.77(-1.06%)
Sep 30, 2019 71.16 72.33 71.16 72.23 1,893,256 +1.09(+1.53%)
Sep 27, 2019 72.43 72.87 70.64 71.14 1,765,897 -0.92(-1.27%)
Sep 26, 2019 71.84 72.32 71.54 72.05 1,075,369 +0.27(+0.38%)
Sep 25, 2019 71.30 72.15 70.39 71.78 1,608,082 +0.51(+0.72%)
Sep 24, 2019 71.95 72.66 71.08 71.27 1,805,019 -0.46(-0.64%)
Sep 23, 2019 72.13 72.31 71.62 71.73 1,606,484 -0.30(-0.41%)
Sep 20, 2019 72.06 72.86 71.96 72.03 2,869,096 +0.03(+0.05%)
Sep 19, 2019 72.30 72.98 71.88 71.99 1,293,502 -0.24(-0.33%)
Sep 18, 2019 72.05 72.32 71.17 72.23 1,544,910 +0.19(+0.27%)
Sep 17, 2019 71.13 72.05 71.12 72.04 1,504,894 +1.30(+1.84%)
Sep 16, 2019 71.04 71.55 70.57 70.74 1,683,270 -0.49(-0.69%)
Sep 13, 2019 71.30 72.06 70.92 71.23 2,784,870 -0.06(-0.09%)
Sep 12, 2019 71.31 72.19 71.16 71.29 2,067,994 +0.38(+0.54%)
Sep 11, 2019 70.46 71.07 69.90 70.90 2,150,516 +0.44(+0.63%)
Sep 10, 2019 70.87 71.12 68.77 70.46 3,495,400 -0.93(-1.31%)
Sep 09, 2019 73.56 73.71 70.80 71.39 2,086,167 -1.97(-2.69%)
Sep 06, 2019 73.20 73.73 73.17 73.36 1,446,065 +0.24(+0.32%)
Sep 05, 2019 72.61 73.22 72.34 73.13 2,055,503 +1.23(+1.71%)
Sep 04, 2019 71.34 71.98 71.27 71.90 1,568,222 +1.21(+1.72%)
Sep 03, 2019 70.76 71.60 70.42 70.68 1,664,088 -0.61(-0.86%)
Aug 30, 2019 71.89 71.91 70.93 71.30 1,457,295 -0.14(-0.20%)
Aug 29, 2019 71.52 71.83 71.22 71.43 910,969 +0.72(+1.02%)
Aug 28, 2019 70.05 70.81 69.77 70.71 1,116,124 +0.32(+0.46%)
Aug 27, 2019 70.61 70.88 70.21 70.39 1,086,270 +0.18(+0.26%)
Aug 26, 2019 70.32 70.47 69.51 70.20 1,506,396 +0.64(+0.92%)
Aug 23, 2019 71.64 71.93 69.26 69.57 1,957,957 -2.20(-3.06%)
Aug 22, 2019 72.36 72.36 70.90 71.77 1,437,609 -0.24(-0.34%)
Aug 21, 2019 71.88 72.24 71.73 72.01 1,143,707 +0.50(+0.70%)
Aug 20, 2019 71.85 72.14 71.37 71.51 906,157 -0.30(-0.41%)
Aug 19, 2019 71.96 72.01 71.46 71.81 1,188,020 +0.72(+1.01%)
Aug 16, 2019 70.53 71.26 70.34 71.09 1,984,887 +1.20(+1.72%)
Aug 15, 2019 69.62 70.56 69.51 69.89 2,374,769 -0.85(-1.20%)
Aug 14, 2019 72.15 72.39 70.66 70.74 1,931,682 -2.33(-3.19%)
Aug 13, 2019 72.34 73.20 72.06 73.07 1,525,658 +0.81(+1.12%)
Aug 12, 2019 72.79 72.94 71.85 72.25 1,271,103 -0.65(-0.90%)
Aug 09, 2019 73.49 73.55 72.18 72.91 1,550,575 -0.75(-1.02%)
Aug 08, 2019 72.09 73.66 70.89 73.66 1,674,078 +1.88(+2.63%)
Aug 07, 2019 70.88 72.07 70.39 71.78 2,643,984 -0.02(-0.02%)
Aug 06, 2019 70.73 72.08 70.37 71.79 2,546,790 +1.21(+1.72%)
Aug 05, 2019 72.19 72.48 70.13 70.58 2,935,324 -2.66(-3.63%)
Aug 02, 2019 72.74 73.71 72.43 73.24 2,142,798 +0.04(+0.06%)
Aug 01, 2019 72.53 73.71 72.25 73.20 2,540,315 +0.72(+1.00%)
Jul 31, 2019 75.06 75.30 71.82 72.47 3,259,309 -2.16(-2.89%)
Jul 30, 2019 74.36 75.15 74.29 74.63 2,518,924 -0.08(-0.10%)
Jul 29, 2019 75.03 75.14 74.66 74.71 1,511,604 -0.30(-0.40%)
Jul 26, 2019 74.34 75.07 74.15 75.01 1,284,911 +1.00(+1.36%)
Jul 25, 2019 73.73 74.14 73.26 74.00 1,993,257 +0.32(+0.43%)
Jul 24, 2019 73.21 73.71 72.56 73.68 1,871,540 +0.37(+0.51%)
Jul 23, 2019 73.16 73.61 72.47 73.31 2,314,377 +0.46(+0.63%)
Jul 22, 2019 73.34 73.68 72.83 72.85 2,001,057 -0.41(-0.56%)
Jul 19, 2019 74.42 74.64 73.23 73.26 1,740,840 -0.89(-1.20%)
Jul 18, 2019 73.70 74.25 73.20 74.15 1,585,932 +0.31(+0.42%)
Jul 17, 2019 74.37 74.46 73.81 73.84 1,319,103 -0.37(-0.50%)
Jul 16, 2019 74.26 74.55 73.91 74.21 1,291,694 -0.06(-0.08%)
Jul 15, 2019 74.43 74.50 73.96 74.27 1,760,986 +0.01(+0.01%)
Jul 12, 2019 74.21 74.33 73.64 74.26 2,016,706 +0.34(+0.46%)
Jul 11, 2019 74.11 74.22 73.58 73.93 2,030,519 -0.11(-0.15%)
Jul 10, 2019 73.94 74.47 73.90 74.04 2,554,954 +0.22(+0.29%)
Jul 09, 2019 73.27 73.92 72.64 73.82 2,248,613 +0.31(+0.42%)
Jul 08, 2019 73.67 73.92 73.37 73.51 2,057,988 -0.40(-0.54%)
Jul 05, 2019 72.82 74.00 72.39 73.91 2,518,575 +0.62(+0.84%)
Jul 03, 2019 72.47 73.42 72.46 73.29 1,664,891 +0.84(+1.16%)
Jul 02, 2019 71.91 73.67 70.78 72.45 4,876,143 +0.09(+0.12%)
Jul 01, 2019 72.18 72.48 71.36 72.37 4,371,004 +1.07(+1.51%)
Jun 28, 2019 71.09 71.34 70.70 71.29 4,671,829 +0.16(+0.23%)
Jun 27, 2019 70.97 71.29 70.54 71.13 4,191,188 +0.29(+0.40%)
Jun 26, 2019 72.79 73.01 70.41 70.84 6,900,924 -2.63(-3.57%)
Jun 25, 2019 74.52 74.61 73.42 73.47 2,979,563 -1.20(-1.60%)
Jun 24, 2019 75.09 75.27 74.64 74.66 1,606,930 -0.29(-0.39%)
Jun 21, 2019 75.82 76.01 74.87 74.96 3,352,636 -0.90(-1.19%)
Jun 20, 2019 76.01 76.37 75.60 75.86 2,237,271 +0.36(+0.48%)
Jun 19, 2019 75.40 75.71 74.52 75.49 1,885,033 +0.24(+0.32%)
Jun 18, 2019 75.36 75.78 75.02 75.25 2,234,845 +0.50(+0.67%)
Jun 17, 2019 75.82 75.82 74.70 74.75 1,531,555 -0.35(-0.46%)
Jun 14, 2019 75.33 75.42 74.98 75.10 1,444,429 -0.22(-0.29%)
Jun 13, 2019 75.94 76.06 75.11 75.31 1,671,644 -0.29(-0.39%)
Jun 12, 2019 75.46 75.75 75.36 75.61 1,353,779 +0.19(+0.25%)
Jun 11, 2019 76.61 76.61 75.13 75.42 1,685,872 -0.65(-0.85%)
Jun 10, 2019 76.13 76.57 75.94 76.07 1,294,756 +0.17(+0.23%)
Jun 07, 2019 75.82 76.49 75.71 75.89 1,750,652 +0.44(+0.59%)
Jun 06, 2019 75.08 75.51 74.25 75.45 1,608,563 +0.57(+0.76%)
Jun 05, 2019 74.61 74.96 74.23 74.88 2,948,542 +0.93(+1.25%)
Jun 04, 2019 73.91 74.04 73.22 73.95 2,939,217 +0.81(+1.10%)
Jun 03, 2019 74.46 74.91 72.75 73.15 2,486,799 -1.18(-1.59%)
May 31, 2019 74.34 74.56 73.78 74.33 1,842,876 -0.39(-0.52%)
May 30, 2019 74.20 74.85 73.77 74.72 2,019,284 +0.49(+0.65%)
May 29, 2019 74.33 74.50 73.70 74.23 2,048,133 -0.42(-0.57%)
May 28, 2019 74.96 75.50 74.48 74.65 3,011,076 +0.00(+0.00%)
May 24, 2019 74.93 75.34 74.46 74.65 1,590,326 +0.10(+0.13%)
May 23, 2019 74.83 75.02 74.13 74.56 2,248,934 -0.94(-1.25%)
May 22, 2019 75.34 76.02 75.27 75.50 1,348,927 +0.03(+0.05%)
May 21, 2019 75.11 75.61 74.65 75.47 1,460,465 +0.82(+1.10%)
May 20, 2019 74.20 75.06 73.56 74.65 1,304,866 -0.10(-0.13%)
May 17, 2019 74.61 75.24 74.32 74.74 1,930,946 -0.32(-0.43%)
May 16, 2019 73.78 75.36 73.68 75.06 1,930,810 +1.38(+1.87%)
May 15, 2019 72.57 73.80 72.56 73.68 1,670,436 +0.75(+1.02%)
May 14, 2019 71.89 73.49 71.86 72.94 2,442,380 +1.08(+1.51%)
May 13, 2019 71.66 72.40 71.44 71.86 2,870,839 -1.31(-1.79%)
May 10, 2019 72.27 73.24 71.43 73.16 1,850,721 +0.66(+0.91%)
May 09, 2019 71.69 72.61 71.59 72.50 2,464,647 +0.10(+0.14%)
May 08, 2019 71.72 72.66 71.50 72.40 1,474,506 +0.61(+0.85%)
May 07, 2019 72.02 72.62 71.25 71.79 2,749,981 -1.02(-1.41%)
May 06, 2019 71.48 72.97 71.11 72.81 1,512,601 +0.05(+0.07%)
May 03, 2019 71.57 72.94 71.44 72.76 1,873,281 +1.57(+2.21%)
May 02, 2019 70.50 71.47 70.37 71.19 2,743,012 +0.70(+0.99%)
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.