Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

170.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 17.60 17.68 17.34 17.55 56,259 +0.32(+1.84%)
Oct 30, 2014 16.60 17.28 16.55 17.24 95,260 +0.65(+3.94%)
Oct 29, 2014 16.76 16.94 16.50 16.58 66,665 -0.14(-0.83%)
Oct 28, 2014 16.41 17.13 16.41 16.72 98,837 +0.34(+2.05%)
Oct 27, 2014 16.29 16.61 16.33 16.39 47,463 +0.06(+0.36%)
Oct 24, 2014 16.41 16.46 16.14 16.33 40,048 -0.02(-0.12%)
Oct 23, 2014 16.37 16.70 16.20 16.35 69,494 +0.05(+0.30%)
Oct 22, 2014 16.48 16.55 16.20 16.30 72,213 -0.19(-1.14%)
Oct 21, 2014 16.04 16.63 16.04 16.48 119,709 +0.33(+2.02%)
Oct 20, 2014 16.15 16.15 16.15 16.16 37,515 -0.09(-0.55%)
Oct 17, 2014 16.83 16.83 16.21 16.25 49,141 -0.33(-1.97%)
Oct 16, 2014 15.87 16.60 15.82 16.57 101,705 +0.49(+3.08%)
Oct 15, 2014 14.88 16.17 14.68 16.08 261,079 +1.21(+8.11%)
Oct 14, 2014 14.91 15.23 14.70 14.87 218,882 +0.06(+0.40%)
Oct 13, 2014 14.78 15.05 14.72 14.81 287,114 +0.10(+0.67%)
Oct 10, 2014 14.59 15.42 14.52 14.71 196,708 +0.00(+0.00%)
Oct 09, 2014 15.47 15.51 14.16 14.71 241,074 -0.79(-5.10%)
Oct 08, 2014 15.53 15.75 15.42 15.51 113,685 -0.08(-0.51%)
Oct 07, 2014 15.82 15.93 15.30 15.58 173,569 -0.39(-2.42%)
Oct 06, 2014 16.44 16.45 15.83 15.97 63,269 -0.42(-2.53%)
Oct 03, 2014 16.30 16.64 16.22 16.39 92,668 +0.27(+1.66%)
Oct 02, 2014 15.84 16.15 15.56 16.12 142,470 +0.20(+1.24%)
Oct 01, 2014 16.03 16.43 15.82 15.92 150,835 -0.45(-2.78%)
Sep 30, 2014 16.76 16.84 16.13 16.38 190,814 -0.35(-2.07%)
Sep 29, 2014 16.91 17.03 16.61 16.72 152,061 -0.31(-1.80%)
Sep 26, 2014 16.81 17.31 16.81 17.03 69,653 +0.23(+1.35%)
Sep 25, 2014 18.11 18.11 16.63 16.80 110,746 -1.41(-7.76%)
Sep 24, 2014 18.29 18.38 17.47 18.21 189,332 +0.12(+0.66%)
Sep 23, 2014 18.09 18.56 17.70 18.10 311,366 +0.02(+0.11%)
Sep 22, 2014 18.64 18.93 17.34 18.08 403,267 -0.70(-3.74%)
Sep 19, 2014 17.88 19.02 17.27 18.78 567,890 +0.93(+5.21%)
Sep 18, 2014 17.60 17.99 16.84 17.85 190,887 +0.32(+1.81%)
Sep 17, 2014 17.78 17.84 17.33 17.53 96,294 -0.16(-0.89%)
Sep 16, 2014 16.97 17.93 16.66 17.69 255,327 +0.72(+4.25%)
Sep 15, 2014 17.63 17.72 16.32 16.97 198,166 -0.57(-3.27%)
Sep 12, 2014 16.61 17.83 16.51 17.54 281,731 +1.03(+6.23%)
Sep 11, 2014 16.04 16.84 15.88 16.51 176,576 +0.34(+2.08%)
Sep 10, 2014 15.98 16.27 15.68 16.18 86,445 +0.25(+1.55%)
Sep 09, 2014 16.21 16.21 15.63 15.93 148,950 -0.28(-1.71%)
Sep 08, 2014 16.20 16.40 15.81 16.21 135,528 -0.04(-0.24%)
Sep 05, 2014 16.30 16.40 15.86 16.25 120,173 -0.22(-1.32%)
Sep 04, 2014 17.30 17.37 16.03 16.46 339,447 -0.69(-4.03%)
Sep 03, 2014 18.02 18.02 16.92 17.16 456,830 -0.72(-4.04%)
Sep 02, 2014 17.94 18.12 17.73 17.88 137,399 +0.16(+0.89%)
Aug 29, 2014 17.66 17.72 17.72 17.72 85,048 +0.04(+0.22%)
Aug 28, 2014 17.67 17.82 17.33 17.68 50,048 -0.10(-0.56%)
Aug 27, 2014 18.14 17.85 17.59 17.78 98,620 -0.07(-0.39%)
Aug 26, 2014 17.07 17.86 17.06 17.85 160,007 +0.79(+4.64%)
Aug 25, 2014 17.35 17.35 16.65 17.06 75,045 -0.20(-1.15%)
Aug 22, 2014 16.41 17.06 16.41 17.26 456,533 +0.90(+5.50%)
Aug 21, 2014 15.51 16.46 15.34 16.36 64,863 +0.76(+4.88%)
Aug 20, 2014 15.93 16.15 15.25 15.59 106,535 -0.42(-2.59%)
Aug 19, 2014 16.32 16.27 15.94 16.01 48,303 -0.26(-1.58%)
Aug 18, 2014 16.81 16.81 15.88 16.27 193,393 -0.39(-2.32%)
Aug 15, 2014 15.29 16.89 15.09 16.65 134,911 +1.56(+10.35%)
Aug 14, 2014 14.66 15.38 14.66 15.09 136,959 +0.50(+3.46%)
Aug 13, 2014 13.82 14.62 13.79 14.59 382,807 +0.85(+6.19%)
Aug 12, 2014 13.68 13.82 13.66 13.74 41,333 -0.02(-0.14%)
Aug 11, 2014 13.55 13.76 13.50 13.75 41,862 +0.33(+2.43%)
Aug 08, 2014 13.71 13.81 13.11 13.43 115,510 -0.24(-1.74%)
Aug 07, 2014 13.78 13.86 13.60 13.67 54,583 -0.01(-0.07%)
Aug 06, 2014 12.92 13.92 12.76 13.68 210,677 +1.33(+10.73%)
Aug 05, 2014 12.47 12.51 12.34 12.35 58,386 -0.20(-1.58%)
Aug 04, 2014 12.63 12.63 12.36 12.55 49,476 +0.04(+0.32%)
Aug 01, 2014 12.70 12.76 12.21 12.51 62,135 -0.13(-1.02%)
Jul 31, 2014 12.77 12.86 12.51 12.64 42,115 -0.22(-1.69%)
Jul 30, 2014 12.95 12.95 12.70 12.86 57,112 +0.12(+0.93%)
Jul 29, 2014 12.91 12.95 12.65 12.74 35,110 -0.08(-0.62%)
Jul 28, 2014 12.81 12.89 12.61 12.82 54,568 -0.04(-0.31%)
Jul 25, 2014 13.08 13.31 12.77 12.86 144,139 +0.00(+0.00%)
Jul 24, 2014 12.78 12.97 12.78 12.86 96,740 +0.16(+1.25%)
Jul 23, 2014 12.55 12.84 12.45 12.70 17,922 +0.22(+1.74%)
Jul 22, 2014 12.73 12.73 12.41 12.48 20,076 -0.16(-1.25%)
Jul 21, 2014 12.31 12.73 12.14 12.64 38,192 +0.30(+2.40%)
Jul 18, 2014 12.20 12.48 12.15 12.34 24,355 +0.07(+0.56%)
Jul 17, 2014 12.65 12.89 12.18 12.27 80,056 -0.44(-3.42%)
Jul 16, 2014 12.86 12.91 12.66 12.71 92,334 -0.12(-0.93%)
Jul 15, 2014 13.08 13.10 12.50 12.83 87,996 -0.32(-2.41%)
Jul 14, 2014 12.90 13.60 12.87 13.14 131,518 +0.26(+2.00%)
Jul 11, 2014 13.10 13.18 12.87 12.88 63,397 -0.27(-2.03%)
Jul 10, 2014 13.10 13.29 13.10 13.15 84,510 -0.12(-0.89%)
Jul 09, 2014 13.29 13.46 13.13 13.27 54,202 -0.01(-0.07%)
Jul 08, 2014 13.84 13.97 13.23 13.28 115,196 -0.58(-4.21%)
Jul 07, 2014 14.39 14.50 13.85 13.86 66,524 -0.65(-4.50%)
Jul 03, 2014 14.11 14.52 14.52 14.52 23,562 +0.43(+3.02%)
Jul 02, 2014 14.38 14.41 14.04 14.09 53,014 -0.35(-2.40%)
Jul 01, 2014 14.46 14.57 14.00 14.44 56,723 +0.01(+0.07%)
Jun 30, 2014 14.11 14.50 13.75 14.43 171,401 +0.60(+4.36%)
Jun 27, 2014 14.67 15.05 13.82 13.82 775,982 -0.73(-5.03%)
Jun 26, 2014 14.52 14.99 14.40 14.56 92,920 +0.00(+0.00%)
Jun 25, 2014 14.49 14.58 14.01 14.56 59,821 +0.02(+0.14%)
Jun 24, 2014 14.40 14.83 14.34 14.54 131,775 +0.06(+0.41%)
Jun 23, 2014 14.04 14.49 13.93 14.48 59,297 +0.51(+3.68%)
Jun 20, 2014 14.20 14.55 13.96 13.96 189,015 -0.17(-1.19%)
Jun 19, 2014 13.97 14.14 13.96 14.13 55,674 +0.12(+0.85%)
Jun 18, 2014 13.64 14.23 13.57 14.01 79,311 +0.17(+1.21%)
Jun 17, 2014 14.18 14.22 13.30 13.84 99,303 -0.44(-3.05%)
Jun 16, 2014 14.41 14.45 14.09 14.28 108,045 +0.44(+3.14%)
Jun 13, 2014 13.91 13.91 13.25 13.84 65,830 +0.03(+0.21%)
Jun 12, 2014 14.30 14.31 13.76 13.81 121,809 -0.48(-3.39%)
Jun 11, 2014 14.19 14.38 14.09 14.30 25,193 +0.03(+0.21%)
Jun 10, 2014 14.49 14.51 14.19 14.27 60,345 -0.02(-0.14%)
Jun 06, 2014 14.17 14.34 13.79 14.29 42,983 +0.28(+1.98%)
Jun 05, 2014 12.87 14.27 12.87 14.01 68,405 -0.13(-0.91%)
Jun 04, 2014 13.84 14.28 13.44 14.14 74,564 +0.27(+1.92%)
Jun 03, 2014 13.59 13.95 13.28 13.87 85,728 +0.48(+3.62%)
Jun 02, 2014 13.34 13.68 13.03 13.39 48,163 +0.19(+1.42%)
May 30, 2014 13.26 13.37 13.09 13.20 77,003 -0.13(-0.96%)
May 29, 2014 13.30 13.67 13.28 13.33 65,325 +0.23(+1.74%)
May 28, 2014 13.92 13.92 12.97 13.10 246,767 -0.77(-5.56%)
May 27, 2014 14.41 14.64 13.61 13.87 68,832 -0.49(-3.44%)
May 23, 2014 15.18 14.37 14.37 14.37 356,676 -0.32(-2.15%)
May 22, 2014 13.75 14.79 13.69 14.68 24,557 +0.84(+6.07%)
May 21, 2014 14.09 14.09 13.72 13.84 47,888 +0.00(+0.00%)
May 20, 2014 13.35 14.14 13.22 13.84 142,732 +0.75(+5.74%)
May 19, 2014 13.70 13.70 12.95 13.09 204,808 -0.56(-4.13%)
May 16, 2014 14.13 14.52 13.42 13.66 121,061 -0.47(-3.36%)
May 15, 2014 13.84 14.15 13.46 14.13 110,277 +0.22(+1.56%)
May 14, 2014 13.99 14.13 13.75 13.91 106,818 +0.20(+1.44%)
May 13, 2014 14.41 14.71 13.52 13.72 91,817 -0.22(-1.56%)
May 12, 2014 14.57 14.70 13.93 13.93 112,454 -0.42(-2.89%)
May 09, 2014 14.95 15.00 13.96 14.35 76,859 -0.66(-4.41%)
May 08, 2014 15.08 15.16 15.01 15.01 18,815 +0.13(+0.86%)
May 07, 2014 15.09 15.12 14.78 14.88 93,651 -0.26(-1.70%)
May 06, 2014 15.46 15.46 15.08 15.14 32,270 -0.37(-2.36%)
May 05, 2014 15.52 15.81 15.50 15.51 13,401 -0.12(-0.76%)
May 02, 2014 15.52 15.88 15.52 15.62 22,532 +0.13(+0.83%)
May 01, 2014 15.12 15.72 15.12 15.50 40,315 +0.26(+1.69%)
Apr 30, 2014 15.00 15.34 14.89 15.24 54,165 +0.13(+0.85%)
Apr 29, 2014 14.84 15.28 14.84 15.11 69,282 +0.31(+2.07%)
Apr 28, 2014 15.26 15.49 14.35 14.80 199,686 -0.33(-2.16%)
Apr 25, 2014 15.57 15.57 15.08 15.13 72,397 -0.45(-2.86%)
Apr 24, 2014 16.10 16.12 15.57 15.57 43,281 -0.32(-1.99%)
Apr 23, 2014 15.64 16.00 15.62 15.89 57,175 +0.09(+0.56%)
Apr 22, 2014 16.02 16.50 15.58 15.80 97,182 -0.12(-0.74%)
Apr 21, 2014 16.41 16.41 15.83 15.92 78,782 -0.15(-0.92%)
Apr 17, 2014 15.77 16.07 16.07 16.07 265,054 +0.62(+4.03%)
Apr 16, 2014 15.18 15.91 15.04 15.45 269,495 +0.27(+1.76%)
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.