Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Paychex (NQ: PAYX )

113.82 USD +0.19 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 30.71 31.60 30.51 31.29 3,013,400 +0.74(+2.42%)
Jun 27, 2002 30.80 31.00 28.86 30.55 4,150,600 +0.27(+0.89%)
Jun 26, 2002 28.39 30.55 28.05 30.28 5,900,000 +1.11(+3.81%)
Jun 25, 2002 29.77 30.50 28.93 29.17 10,438,500 -1.56(-5.08%)
Jun 21, 2002 31.57 31.94 30.71 30.73 5,102,000 -1.52(-4.71%)
Jun 20, 2002 33.06 33.78 32.14 32.25 3,085,600 -0.90(-2.71%)
Jun 19, 2002 33.85 34.24 33.10 33.15 2,323,300 -0.58(-1.72%)
Jun 18, 2002 34.24 34.32 33.60 33.73 2,629,100 -0.68(-1.98%)
Jun 17, 2002 33.34 34.41 33.22 34.41 2,801,000 +1.46(+4.43%)
Jun 14, 2002 32.67 33.05 30.50 32.95 4,025,600 -0.97(-2.86%)
Jun 12, 2002 33.69 34.15 32.20 33.92 3,849,800 +0.12(+0.36%)
Jun 11, 2002 34.21 34.63 33.69 33.80 2,221,700 -0.24(-0.71%)
Jun 10, 2002 34.50 34.80 33.87 34.04 2,337,700 -0.47(-1.36%)
Jun 07, 2002 34.41 35.17 34.13 34.51 2,713,300 +0.13(+0.38%)
Jun 06, 2002 35.04 35.24 34.14 34.38 2,133,700 -0.62(-1.77%)
Jun 05, 2002 34.48 35.13 33.70 35.00 3,079,100 +0.35(+1.01%)
May 31, 2002 34.72 35.55 34.40 34.65 2,142,000 -0.71(-2.01%)
May 28, 2002 35.73 35.79 34.76 35.36 2,018,500 -0.18(-0.51%)
May 27, 2002 36.00 36.19 35.20 35.54 1,287,200 +0.00(+0.00%)
May 24, 2002 36.00 36.19 35.20 35.54 1,247,500 -0.56(-1.55%)
May 23, 2002 35.90 36.28 35.05 36.10 1,934,900 +0.31(+0.87%)
May 22, 2002 35.71 36.19 35.02 35.79 1,591,100 -0.26(-0.72%)
May 21, 2002 36.42 36.58 35.30 36.05 2,188,600 -0.36(-0.99%)
May 20, 2002 37.70 37.82 35.81 36.41 2,156,800 -1.22(-3.24%)
May 17, 2002 37.05 38.00 36.83 37.63 2,260,600 +0.39(+1.05%)
May 16, 2002 36.83 37.70 36.76 37.24 2,544,300 +0.55(+1.50%)
May 15, 2002 35.60 37.90 35.32 36.69 3,384,500 +1.13(+3.18%)
May 14, 2002 34.96 35.73 34.91 35.56 3,294,700 +1.42(+4.16%)
May 13, 2002 34.19 35.06 33.67 34.14 3,192,100 +0.21(+0.62%)
May 10, 2002 35.61 35.72 33.90 33.93 3,100,800 -1.13(-3.22%)
May 09, 2002 36.21 36.52 34.93 35.06 2,379,900 -1.19(-3.28%)
May 08, 2002 35.44 36.27 35.00 36.25 2,967,600 +1.30(+3.72%)
May 07, 2002 35.12 35.62 34.50 34.95 3,477,300 +0.50(+1.45%)
May 06, 2002 35.66 36.35 34.45 34.45 2,336,600 -1.09(-3.07%)
May 03, 2002 36.48 36.60 35.40 35.54 2,564,700 -0.98(-2.68%)
May 02, 2002 36.90 37.62 35.85 36.52 2,558,300 -0.52(-1.40%)
May 01, 2002 37.50 37.50 35.93 37.04 3,070,900 -0.29(-0.78%)
Apr 30, 2002 36.24 38.58 36.15 37.33 4,347,700 +1.14(+3.15%)
Apr 29, 2002 37.61 37.69 35.64 36.19 3,775,100 -1.14(-3.05%)
Apr 26, 2002 38.30 38.84 37.31 37.33 1,836,000 -0.77(-2.02%)
Apr 25, 2002 38.10 38.25 37.13 38.10 3,871,000 +0.00(+0.00%)
Apr 24, 2002 38.42 38.88 38.00 38.10 2,344,500 -0.36(-0.94%)
Apr 23, 2002 39.00 39.14 38.28 38.46 1,832,200 -0.40(-1.03%)
Apr 22, 2002 39.06 39.40 38.20 38.86 2,731,000 -0.41(-1.04%)
Apr 19, 2002 40.23 40.50 39.25 39.27 1,918,400 -0.73(-1.82%)
Apr 18, 2002 40.15 40.54 39.03 40.00 1,737,600 -0.21(-0.52%)
Apr 17, 2002 41.23 41.30 39.73 40.21 1,974,100 -1.15(-2.78%)
Apr 16, 2002 40.85 41.36 40.56 41.36 1,958,000 +0.86(+2.12%)
Apr 15, 2002 41.30 41.40 40.26 40.50 2,363,700 -0.25(-0.61%)
Apr 12, 2002 40.24 41.00 39.50 40.75 2,295,300 +0.79(+1.98%)
Apr 11, 2002 40.47 40.77 39.96 39.96 1,610,600 -0.65(-1.60%)
Apr 10, 2002 39.70 40.75 39.52 40.61 2,416,300 +1.21(+3.07%)
Apr 09, 2002 39.60 39.96 39.23 39.40 1,774,700 -0.15(-0.38%)
Apr 08, 2002 38.49 39.55 38.49 39.55 1,818,000 +0.61(+1.57%)
Apr 05, 2002 38.74 39.30 38.51 38.94 1,270,800 +0.34(+0.88%)
Apr 04, 2002 38.70 38.98 37.87 38.60 1,999,000 +0.01(+0.03%)
Apr 03, 2002 39.04 39.60 38.11 38.59 2,028,600 -0.20(-0.52%)
Apr 02, 2002 39.04 39.20 38.69 38.79 2,250,600 -0.47(-1.20%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.