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

Paychex (NQ: PAYX )

122.55 +1.25 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 80.52 80.52 78.92 79.91 2,457,152 -1.05(-1.30%)
Jan 28, 2021 80.00 81.91 79.88 80.96 3,655,762 +1.64(+2.07%)
Jan 27, 2021 78.34 80.12 77.52 79.32 4,174,157 -0.05(-0.06%)
Jan 26, 2021 79.30 80.00 78.66 79.36 1,830,685 +0.34(+0.43%)
Jan 25, 2021 78.70 79.33 77.79 79.03 2,685,729 +0.08(+0.10%)
Jan 22, 2021 79.27 79.51 78.49 78.94 1,903,921 -0.62(-0.78%)
Jan 21, 2021 80.90 81.22 79.29 79.56 1,616,730 -1.61(-1.98%)
Jan 20, 2021 79.79 81.45 79.79 81.17 1,797,280 +0.89(+1.11%)
Jan 19, 2021 80.60 81.05 80.02 80.28 1,894,527 -0.03(-0.03%)
Jan 15, 2021 79.57 80.43 79.02 80.31 1,824,912 +0.27(+0.34%)
Jan 14, 2021 81.48 81.61 79.88 80.03 1,824,287 -1.35(-1.66%)
Jan 13, 2021 82.04 82.21 81.22 81.39 2,464,853 -1.05(-1.28%)
Jan 12, 2021 82.50 82.77 81.35 82.44 1,249,260 -0.25(-0.31%)
Jan 11, 2021 83.19 83.55 82.32 82.70 1,303,472 -0.93(-1.11%)
Jan 08, 2021 83.12 84.06 82.91 83.62 1,360,431 +0.45(+0.54%)
Jan 07, 2021 82.69 83.51 82.26 83.18 1,815,484 +0.35(+0.42%)
Jan 06, 2021 81.78 83.64 81.38 82.83 2,035,417 +1.03(+1.26%)
Jan 05, 2021 82.19 82.45 81.34 81.81 1,385,082 -0.31(-0.38%)
Jan 04, 2021 84.71 84.99 81.10 82.12 2,401,193 -2.56(-3.03%)
Dec 31, 2020 84.68 84.68 84.68 1,873,568 +0.95(+1.13%)
Dec 30, 2020 84.81 85.44 83.32 83.73 1,873,568 -0.91(-1.07%)
Dec 29, 2020 86.32 86.32 84.43 84.64 1,016,559 -1.05(-1.23%)
Dec 28, 2020 86.90 87.05 85.20 85.70 1,312,308 -0.37(-0.43%)
Dec 24, 2020 86.24 86.34 84.86 86.07 926,761 +0.28(+0.33%)
Dec 23, 2020 90.42 90.83 85.71 85.79 3,705,503 -2.03(-2.31%)
Dec 22, 2020 87.62 88.32 87.57 87.81 2,362,586 +0.04(+0.04%)
Dec 21, 2020 86.91 88.30 86.30 87.78 2,376,617 -0.30(-0.34%)
Dec 18, 2020 87.36 88.27 87.03 88.08 3,512,604 +1.15(+1.33%)
Dec 17, 2020 86.19 87.01 85.72 86.92 1,633,044 +1.07(+1.25%)
Dec 16, 2020 84.91 86.19 84.01 85.85 3,121,461 +0.85(+1.01%)
Dec 15, 2020 83.25 85.01 82.71 85.00 2,531,472 +2.00(+2.41%)
Dec 14, 2020 84.03 84.68 82.96 83.00 1,537,253 -0.45(-0.53%)
Dec 11, 2020 82.79 83.51 82.45 83.44 1,913,275 +0.44(+0.53%)
Dec 10, 2020 84.00 84.14 82.88 83.01 2,077,714 -1.71(-2.02%)
Dec 09, 2020 84.80 85.08 84.11 84.71 1,671,151 -0.10(-0.12%)
Dec 08, 2020 85.17 85.21 84.26 84.81 1,104,343 -0.20(-0.24%)
Dec 07, 2020 85.36 85.63 84.64 85.01 1,605,236 -0.84(-0.97%)
Dec 04, 2020 85.04 85.92 84.50 85.85 1,830,634 +1.06(+1.25%)
Dec 03, 2020 83.92 85.20 83.92 84.79 1,048,294 +0.44(+0.52%)
Dec 02, 2020 85.00 85.08 83.86 84.35 1,559,488 -0.69(-0.81%)
Dec 01, 2020 85.19 85.39 84.52 85.04 1,506,438 +0.39(+0.46%)
Nov 30, 2020 84.52 84.85 83.33 84.65 2,033,361 -0.20(-0.24%)
Nov 27, 2020 84.57 85.06 84.29 84.85 612,925 +0.23(+0.27%)
Nov 25, 2020 85.42 85.42 84.14 84.62 1,014,353 -0.55(-0.65%)
Nov 24, 2020 83.95 85.25 83.26 85.18 1,889,049 +1.60(+1.91%)
Nov 23, 2020 83.17 83.73 82.60 83.58 1,867,930 +1.21(+1.47%)
Nov 20, 2020 83.67 83.67 82.32 82.37 1,353,939 -1.31(-1.56%)
Nov 19, 2020 83.32 83.81 82.61 83.68 1,283,740 +0.16(+0.20%)
Nov 18, 2020 83.95 84.60 83.44 83.51 1,753,955 -0.55(-0.65%)
Nov 17, 2020 83.69 84.19 83.17 84.06 1,743,571 -0.57(-0.68%)
Nov 16, 2020 84.02 84.81 83.59 84.63 1,516,529 +1.15(+1.37%)
Nov 13, 2020 82.80 83.60 82.19 83.49 995,867 +1.34(+1.64%)
Nov 12, 2020 83.29 83.58 81.66 82.14 1,326,227 -1.05(-1.27%)
Nov 11, 2020 83.41 83.75 82.56 83.20 1,181,684 +0.24(+0.28%)
Nov 10, 2020 81.28 84.23 81.28 82.96 1,756,990 +0.64(+0.77%)
Nov 09, 2020 85.12 86.29 82.29 82.32 2,643,978 +2.34(+2.92%)
Nov 06, 2020 78.92 80.32 78.64 79.99 1,261,174 +1.29(+1.64%)
Nov 05, 2020 79.17 79.83 78.25 78.70 1,625,944 +1.01(+1.30%)
Nov 04, 2020 81.17 81.32 77.53 77.69 2,652,791 -0.95(-1.21%)
Nov 03, 2020 76.33 79.13 76.33 78.64 1,786,593 +2.94(+3.89%)
Nov 02, 2020 75.60 76.44 74.89 75.70 1,591,014 +0.95(+1.28%)
Oct 30, 2020 73.72 74.83 73.65 74.75 2,052,036 +0.38(+0.51%)
Oct 29, 2020 72.03 75.05 71.82 74.36 1,637,663 +2.07(+2.87%)
Oct 28, 2020 72.68 73.74 72.11 72.29 1,772,060 -1.61(-2.17%)
Oct 27, 2020 74.53 75.02 73.75 73.89 1,061,822 -0.50(-0.67%)
Oct 26, 2020 75.36 75.77 73.78 74.39 1,540,683 -2.30(-3.00%)
Oct 23, 2020 76.27 76.77 75.82 76.69 1,334,593 +0.94(+1.24%)
Oct 22, 2020 74.59 75.94 74.19 75.75 1,295,271 +1.24(+1.66%)
Oct 21, 2020 74.26 75.02 73.96 74.52 1,316,020 +0.31(+0.41%)
Oct 20, 2020 74.33 75.18 73.65 74.21 1,099,125 +0.32(+0.43%)
Oct 19, 2020 75.59 76.04 73.62 73.89 1,554,306 -1.62(-2.15%)
Oct 16, 2020 75.55 76.35 75.21 75.52 1,492,368 +0.41(+0.54%)
Oct 15, 2020 75.27 75.73 74.48 75.11 1,458,263 -0.96(-1.26%)
Oct 14, 2020 75.10 76.43 74.93 76.07 2,004,777 +1.21(+1.61%)
Oct 13, 2020 75.17 75.46 74.48 74.86 1,729,048 -0.01(-0.01%)
Oct 12, 2020 75.06 75.45 74.33 74.87 1,995,020 +0.55(+0.74%)
Oct 09, 2020 74.44 74.84 73.58 74.32 1,507,336 +0.30(+0.40%)
Oct 08, 2020 73.96 75.31 73.56 74.02 2,057,498 +1.40(+1.93%)
Oct 07, 2020 72.54 73.20 72.31 72.62 2,152,243 +0.98(+1.37%)
Oct 06, 2020 72.77 74.72 71.31 71.64 3,817,096 -1.82(-2.48%)
Oct 05, 2020 72.28 73.77 72.13 73.46 2,832,646 +1.82(+2.54%)
Oct 02, 2020 70.36 72.14 70.35 71.64 1,788,624 +0.07(+0.10%)
Oct 01, 2020 72.25 73.01 70.98 71.57 1,673,813 -0.38(-0.53%)
Sep 30, 2020 71.49 72.55 71.28 71.95 2,266,265 +0.54(+0.76%)
Sep 29, 2020 71.74 72.18 71.16 71.41 1,870,703 -0.37(-0.52%)
Sep 28, 2020 71.04 72.00 71.04 71.78 1,751,709 +1.70(+2.42%)
Sep 25, 2020 68.09 70.30 67.93 70.08 1,472,854 +1.61(+2.36%)
Sep 24, 2020 68.30 69.31 67.72 68.46 1,503,706 -0.14(-0.21%)
Sep 23, 2020 70.28 70.41 68.27 68.61 2,189,083 -1.38(-1.97%)
Sep 22, 2020 69.61 70.14 69.03 69.99 1,369,608 +0.77(+1.11%)
Sep 21, 2020 69.96 70.14 68.19 69.22 1,793,657 -1.66(-2.34%)
Sep 18, 2020 71.95 72.09 70.27 70.88 2,938,612 -0.84(-1.17%)
Sep 17, 2020 70.41 71.95 70.35 71.72 2,293,155 -0.21(-0.29%)
Sep 16, 2020 71.46 72.62 71.38 71.93 2,309,197 +0.76(+1.06%)
Sep 15, 2020 70.24 71.59 70.22 71.17 1,772,862 +1.16(+1.66%)
Sep 14, 2020 68.45 70.32 68.19 70.01 2,312,342 +2.37(+3.51%)
Sep 11, 2020 68.18 68.54 67.19 67.64 1,737,178 -0.28(-0.41%)
Sep 10, 2020 68.45 69.34 67.67 67.91 2,449,898 -0.43(-0.63%)
Sep 09, 2020 67.45 68.98 66.89 68.35 1,613,421 +1.34(+2.01%)
Sep 08, 2020 67.48 67.93 66.83 67.00 2,957,680 -1.60(-2.33%)
Sep 04, 2020 69.05 69.62 67.78 68.60 2,021,127 -0.25(-0.37%)
Sep 03, 2020 70.49 70.60 68.28 68.85 2,526,773 -1.51(-2.14%)
Sep 02, 2020 69.15 70.60 69.00 70.36 1,578,106 +1.58(+2.29%)
Sep 01, 2020 68.76 68.86 68.11 68.78 1,406,480 -0.19(-0.27%)
Aug 31, 2020 69.23 69.58 68.69 68.97 1,690,285 -0.76(-1.09%)
Aug 28, 2020 69.19 69.83 68.66 69.73 1,236,470 +0.69(+1.01%)
Aug 27, 2020 68.98 69.45 68.51 69.03 1,482,703 +0.63(+0.92%)
Aug 26, 2020 68.14 68.75 67.70 68.40 1,606,171 -0.01(-0.01%)
Aug 25, 2020 68.26 68.72 68.05 68.41 1,529,431 +0.30(+0.44%)
Aug 24, 2020 66.96 68.16 66.67 68.11 1,229,582 +1.45(+2.18%)
Aug 21, 2020 66.71 66.72 65.96 66.66 1,346,235 -0.12(-0.18%)
Aug 20, 2020 66.57 67.02 66.38 66.78 1,185,189 -0.09(-0.13%)
Aug 19, 2020 67.39 67.58 66.75 66.87 1,295,344 -0.32(-0.48%)
Aug 18, 2020 67.20 67.64 66.77 67.19 1,148,677 +0.05(+0.07%)
Aug 17, 2020 67.14 68.06 66.79 67.15 1,147,739 +0.13(+0.19%)
Aug 14, 2020 66.95 67.38 66.65 67.02 905,953 -0.14(-0.21%)
Aug 13, 2020 66.80 67.69 66.62 67.17 1,171,898 +0.31(+0.46%)
Aug 12, 2020 67.13 67.37 66.59 66.86 1,819,557 +0.16(+0.24%)
Aug 11, 2020 67.56 68.32 66.53 66.70 2,194,569 -0.40(-0.59%)
Aug 10, 2020 66.02 67.13 65.89 67.09 1,743,114 +0.85(+1.28%)
Aug 07, 2020 65.42 66.44 65.27 66.25 1,629,741 +0.78(+1.18%)
Aug 06, 2020 65.36 65.78 64.91 65.47 2,069,821 -0.12(-0.18%)
Aug 05, 2020 65.79 66.35 65.44 65.59 1,611,713 +0.10(+0.15%)
Aug 04, 2020 65.34 65.90 65.25 65.49 2,189,686 -0.14(-0.21%)
Aug 03, 2020 64.82 65.89 64.46 65.62 2,109,371 +0.76(+1.17%)
Jul 31, 2020 64.54 64.88 63.48 64.87 3,243,516 +0.17(+0.26%)
Jul 30, 2020 64.92 64.99 64.12 64.69 2,240,888 -1.07(-1.63%)
Jul 29, 2020 65.08 65.81 64.50 65.77 2,573,205 +0.37(+0.56%)
Jul 28, 2020 64.92 65.74 64.72 65.40 2,230,299 +0.49(+0.76%)
Jul 27, 2020 64.30 65.00 64.19 64.91 2,108,587 +0.36(+0.55%)
Jul 24, 2020 65.37 65.60 63.99 64.55 1,951,256 -0.88(-1.34%)
Jul 23, 2020 65.87 66.59 65.16 65.43 1,607,441 -0.59(-0.89%)
Jul 22, 2020 65.62 66.30 65.49 66.02 1,552,549 +0.45(+0.68%)
Jul 21, 2020 65.88 66.38 65.23 65.57 1,520,334 -0.03(-0.04%)
Jul 20, 2020 65.37 65.93 64.84 65.60 1,548,115 -0.12(-0.18%)
Jul 17, 2020 65.47 65.88 64.80 65.71 1,700,079 +0.67(+1.03%)
Jul 16, 2020 65.43 65.71 64.53 65.04 1,555,832 -0.71(-1.07%)
Jul 15, 2020 64.62 65.95 64.62 65.75 2,230,302 +1.48(+2.31%)
Jul 14, 2020 62.58 64.36 62.56 64.27 2,454,498 +0.21(+0.34%)
Jul 13, 2020 65.88 66.03 63.89 64.05 2,301,354 -1.49(-2.28%)
Jul 10, 2020 65.24 65.65 64.58 65.54 1,535,909 +0.38(+0.58%)
Jul 09, 2020 66.74 67.04 64.39 65.17 2,151,169 -1.61(-2.40%)
Jul 08, 2020 66.66 67.73 66.18 66.77 2,935,752 +0.66(+0.99%)
Jul 07, 2020 69.06 69.30 66.05 66.12 4,680,673 -3.61(-5.18%)
Jul 06, 2020 70.41 70.44 69.35 69.73 3,359,060 +1.24(+1.81%)
Jul 02, 2020 69.01 69.37 68.07 68.49 1,939,066 +0.26(+0.38%)
Jul 01, 2020 67.76 68.59 67.50 68.23 2,426,123 +0.49(+0.73%)
Jun 30, 2020 65.81 68.20 65.54 67.74 3,207,244 +1.82(+2.75%)
Jun 29, 2020 64.95 66.09 64.41 65.92 2,984,598 +1.73(+2.69%)
Jun 26, 2020 64.94 65.56 63.81 64.19 4,126,065 -1.13(-1.72%)
Jun 25, 2020 63.62 65.58 63.52 65.32 1,937,054 +1.42(+2.22%)
Jun 24, 2020 65.77 66.05 63.60 63.90 1,976,047 -2.43(-3.67%)
Jun 23, 2020 67.18 67.18 66.21 66.33 1,803,751 -0.06(-0.09%)
Jun 22, 2020 65.51 66.73 65.24 66.39 1,355,072 +0.25(+0.38%)
Jun 19, 2020 68.43 69.01 65.65 66.14 6,886,989 -1.39(-2.07%)
Jun 18, 2020 67.23 68.42 66.99 67.54 2,833,145 -0.38(-0.55%)
Jun 17, 2020 68.74 68.79 67.75 67.91 1,397,894 -0.46(-0.67%)
Jun 16, 2020 68.94 69.81 67.46 68.37 2,192,867 +1.26(+1.88%)
Jun 15, 2020 64.22 67.57 64.10 67.11 2,051,269 +1.15(+1.75%)
Jun 12, 2020 66.38 67.03 64.57 65.96 2,076,173 +1.07(+1.65%)
Jun 11, 2020 67.94 68.45 64.84 64.88 2,394,092 -4.23(-6.12%)
Jun 10, 2020 70.00 70.00 68.56 69.11 1,905,906 -0.48(-0.69%)
Jun 09, 2020 71.05 71.18 69.48 69.60 1,793,854 -2.23(-3.10%)
Jun 08, 2020 71.63 72.10 70.87 71.82 2,067,295 +0.24(+0.34%)
Jun 05, 2020 68.29 72.11 68.29 71.58 3,790,567 +5.24(+7.90%)
Jun 04, 2020 66.40 66.62 65.60 66.34 2,207,104 -0.54(-0.80%)
Jun 03, 2020 65.88 67.06 65.51 66.88 1,703,397 +1.40(+2.14%)
Jun 02, 2020 64.50 65.48 64.08 65.47 1,763,756 +1.14(+1.77%)
Jun 01, 2020 64.46 65.14 64.22 64.34 1,820,663 -0.30(-0.46%)
May 29, 2020 64.27 64.92 63.25 64.63 3,701,772 +0.18(+0.28%)
May 28, 2020 64.16 65.28 63.73 64.45 3,352,921 +0.91(+1.44%)
May 27, 2020 62.58 63.57 61.84 63.54 2,480,319 +1.55(+2.50%)
May 26, 2020 61.94 62.25 61.15 61.99 3,451,000 +1.56(+2.59%)
May 22, 2020 60.10 60.57 59.68 60.43 1,551,566 +0.16(+0.27%)
May 21, 2020 60.27 60.65 59.71 60.27 2,211,042 -0.37(-0.60%)
May 20, 2020 59.57 60.72 59.01 60.64 2,413,805 +1.98(+3.37%)
May 19, 2020 58.93 61.11 58.36 58.66 3,925,196 -0.65(-1.10%)
May 18, 2020 58.38 59.57 58.10 59.31 3,644,690 +2.59(+4.57%)
May 15, 2020 53.96 56.75 53.65 56.72 5,086,931 +0.27(+0.48%)
May 14, 2020 54.62 56.49 53.79 56.45 3,409,417 +1.12(+2.02%)
May 13, 2020 56.61 56.98 54.31 55.33 3,621,210 -1.35(-2.39%)
May 12, 2020 58.81 59.21 56.56 56.69 2,629,710 -2.02(-3.44%)
May 11, 2020 58.71 59.14 58.17 58.71 2,525,471 -0.71(-1.19%)
May 08, 2020 60.79 60.92 59.23 59.41 2,463,734 -0.85(-1.41%)
May 07, 2020 60.32 60.58 59.79 60.26 2,394,708 +0.84(+1.42%)
May 06, 2020 60.47 60.57 59.27 59.42 1,750,157 -0.50(-0.83%)
May 05, 2020 60.22 60.95 59.77 59.92 1,656,581 +0.60(+1.02%)
May 04, 2020 58.37 59.58 57.70 59.32 1,925,421 +0.35(+0.60%)
May 01, 2020 59.44 59.94 58.39 58.96 2,442,950 -1.70(-2.80%)
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%)
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.