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

Paycom Software Inc (NY: PAYC )

166.79 -3.89 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2020 267.97 280.44 261.56 279.50 1,480,100 +1.28(+0.46%)
Feb 27, 2020 277.37 290.30 274.57 278.22 870,794 -10.44(-3.62%)
Feb 26, 2020 284.96 297.17 284.47 288.67 680,471 +2.98(+1.04%)
Feb 25, 2020 296.41 298.27 284.64 285.69 917,237 -6.78(-2.32%)
Feb 24, 2020 282.22 295.67 282.02 292.47 1,057,344 -4.57(-1.54%)
Feb 21, 2020 305.47 306.06 295.88 297.04 795,771 -9.83(-3.20%)
Feb 20, 2020 321.27 321.55 301.82 306.87 952,770 -13.99(-4.36%)
Feb 19, 2020 317.77 322.36 316.94 320.86 868,303 +6.25(+1.99%)
Feb 18, 2020 310.77 314.96 308.17 314.61 673,739 +3.69(+1.19%)
Feb 14, 2020 301.32 312.22 301.32 310.93 874,246 +11.02(+3.67%)
Feb 13, 2020 291.08 303.19 291.08 299.91 706,729 +6.85(+2.34%)
Feb 12, 2020 292.40 293.30 285.07 293.06 631,891 +1.58(+0.54%)
Feb 11, 2020 296.08 297.26 288.81 291.47 835,741 -3.19(-1.08%)
Feb 10, 2020 290.26 296.66 289.24 294.67 824,904 +4.41(+1.52%)
Feb 07, 2020 287.02 296.39 287.02 290.26 962,126 +2.79(+0.97%)
Feb 06, 2020 297.72 303.57 284.89 287.47 2,715,958 -31.44(-9.86%)
Feb 05, 2020 337.81 338.19 315.17 318.90 1,729,767 -15.07(-4.51%)
Feb 04, 2020 324.54 334.22 323.44 333.98 1,059,492 +14.11(+4.41%)
Feb 03, 2020 317.54 321.75 314.63 319.86 936,496 +5.25(+1.67%)
Jan 31, 2020 319.84 320.39 314.33 314.61 881,426 -7.38(-2.29%)
Jan 30, 2020 317.22 322.13 314.45 321.99 608,636 +3.53(+1.11%)
Jan 29, 2020 316.87 321.13 314.85 318.46 1,058,383 +3.42(+1.09%)
Jan 28, 2020 309.49 316.33 307.54 315.04 1,129,189 +5.99(+1.94%)
Jan 27, 2020 304.03 310.94 304.03 309.05 9,611,060 -2.25(-0.72%)
Jan 24, 2020 312.80 314.33 308.24 311.30 2,187,284 -0.04(-0.01%)
Jan 23, 2020 314.71 320.39 310.52 311.34 3,242,556 +11.44(+3.81%)
Jan 22, 2020 299.76 302.95 297.39 299.90 494,780 +3.46(+1.17%)
Jan 21, 2020 292.90 297.85 292.25 296.44 467,796 +3.50(+1.20%)
Jan 17, 2020 292.48 293.21 289.11 292.94 314,101 +1.91(+0.66%)
Jan 16, 2020 287.48 291.12 285.46 291.03 330,300 +5.16(+1.81%)
Jan 15, 2020 285.41 289.24 284.11 285.87 398,773 +2.55(+0.90%)
Jan 14, 2020 292.24 294.21 282.37 283.32 759,746 -8.82(-3.02%)
Jan 13, 2020 285.78 293.78 284.38 292.14 596,273 +9.74(+3.45%)
Jan 10, 2020 283.31 285.05 281.02 282.40 418,970 +0.29(+0.10%)
Jan 09, 2020 281.82 284.62 280.14 282.11 512,176 +2.15(+0.77%)
Jan 08, 2020 277.41 283.44 276.49 279.96 538,234 +3.59(+1.30%)
Jan 07, 2020 275.30 279.45 273.70 276.37 455,917 +1.38(+0.50%)
Jan 06, 2020 264.91 275.10 264.02 274.99 451,648 +5.32(+1.97%)
Jan 03, 2020 266.49 270.63 265.12 269.67 346,968 +0.90(+0.33%)
Jan 02, 2020 263.94 268.95 262.69 268.77 393,033 +6.96(+2.66%)
Dec 31, 2019 257.38 262.48 256.11 261.81 670,879 +2.31(+0.89%)
Dec 30, 2019 264.99 265.79 253.19 259.49 488,729 -6.40(-2.41%)
Dec 27, 2019 266.98 267.79 263.12 265.89 402,588 +0.17(+0.06%)
Dec 26, 2019 262.41 267.02 262.41 265.72 321,847 +4.03(+1.54%)
Dec 24, 2019 261.88 263.70 261.08 261.69 113,060 -0.38(-0.14%)
Dec 23, 2019 261.00 265.56 260.87 262.06 411,638 +1.46(+0.56%)
Dec 20, 2019 260.14 261.66 258.49 260.60 327,753 +1.76(+0.68%)
Dec 19, 2019 256.14 259.84 256.14 258.84 288,858 +2.39(+0.93%)
Dec 18, 2019 253.91 259.07 253.91 256.45 324,259 +2.80(+1.10%)
Dec 17, 2019 258.71 258.71 252.18 253.65 387,455 -2.94(-1.14%)
Dec 16, 2019 255.77 259.21 254.55 256.59 452,705 +2.46(+0.97%)
Dec 13, 2019 251.24 256.41 250.28 254.12 368,710 +2.48(+0.99%)
Dec 12, 2019 257.86 259.49 251.56 251.64 500,928 -7.51(-2.90%)
Dec 11, 2019 262.78 264.39 255.39 259.15 574,393 -3.39(-1.29%)
Dec 10, 2019 266.90 268.24 262.34 262.54 359,770 -3.26(-1.23%)
Dec 09, 2019 265.41 268.47 264.99 265.80 259,877 +0.01(+0.00%)
Dec 06, 2019 266.00 267.82 263.19 265.79 507,760 +0.26(+0.10%)
Dec 05, 2019 267.91 270.95 265.50 265.54 464,314 -1.37(-0.51%)
Dec 04, 2019 269.06 271.91 266.29 266.90 471,104 -0.51(-0.19%)
Dec 03, 2019 256.10 269.94 252.18 267.42 838,775 +1.37(+0.52%)
Dec 02, 2019 273.72 274.75 262.22 266.04 889,874 -7.68(-2.81%)
Nov 29, 2019 275.78 276.05 273.71 273.72 224,907 -2.82(-1.02%)
Nov 27, 2019 272.27 276.83 271.06 276.54 491,074 +5.60(+2.07%)
Nov 26, 2019 265.01 272.26 264.62 270.94 906,116 +6.68(+2.53%)
Nov 25, 2019 261.06 266.18 261.05 264.26 594,347 +3.89(+1.49%)
Nov 22, 2019 258.49 260.39 255.28 260.38 625,472 +1.83(+0.71%)
Nov 21, 2019 259.07 260.73 255.46 258.55 1,050,593 +0.52(+0.20%)
Nov 20, 2019 240.29 258.60 240.29 258.02 1,579,057 +21.20(+8.95%)
Nov 19, 2019 233.69 239.13 233.57 236.82 664,021 +4.18(+1.80%)
Nov 18, 2019 230.11 235.27 229.77 232.64 557,710 +2.48(+1.08%)
Nov 15, 2019 229.67 230.19 226.52 230.16 533,447 +1.93(+0.84%)
Nov 14, 2019 224.00 228.30 222.63 228.23 591,218 +4.13(+1.84%)
Nov 13, 2019 218.62 224.19 217.95 224.09 474,847 +4.57(+2.08%)
Nov 12, 2019 217.65 219.70 216.87 219.53 437,035 +1.82(+0.84%)
Nov 11, 2019 214.29 218.87 213.41 217.71 375,969 +1.72(+0.80%)
Nov 08, 2019 210.62 217.76 210.04 215.99 607,876 +5.36(+2.54%)
Nov 07, 2019 212.60 215.01 208.93 210.62 433,536 -0.55(-0.26%)
Nov 06, 2019 209.38 211.50 207.51 211.18 428,727 +0.75(+0.36%)
Nov 05, 2019 209.14 210.92 206.60 210.43 794,386 +0.74(+0.35%)
Nov 04, 2019 212.85 213.35 207.56 209.69 654,193 -2.23(-1.05%)
Nov 01, 2019 209.16 212.16 206.67 211.92 437,578 +2.75(+1.31%)
Oct 31, 2019 210.46 210.46 203.77 209.17 703,949 -1.45(-0.69%)
Oct 30, 2019 204.69 211.29 193.10 210.62 1,417,185 +3.80(+1.84%)
Oct 29, 2019 207.51 210.62 205.90 206.83 575,645 +0.08(+0.04%)
Oct 28, 2019 207.77 209.99 204.22 206.75 647,937 -0.58(-0.28%)
Oct 25, 2019 202.45 208.09 200.29 207.33 542,447 +6.10(+3.03%)
Oct 24, 2019 194.59 201.87 194.55 201.23 498,454 +8.79(+4.57%)
Oct 23, 2019 187.88 195.27 187.33 192.44 767,449 +3.97(+2.10%)
Oct 22, 2019 204.30 205.77 187.10 188.47 809,187 -15.26(-7.49%)
Oct 21, 2019 202.66 205.34 199.76 203.73 335,456 +3.02(+1.50%)
Oct 18, 2019 207.60 209.02 196.88 200.72 713,150 -7.13(-3.43%)
Oct 17, 2019 211.42 211.75 206.99 207.85 328,246 -1.90(-0.90%)
Oct 16, 2019 213.03 213.34 202.89 209.75 443,904 -8.67(-3.97%)
Oct 15, 2019 218.90 220.51 217.72 218.42 348,946 +0.47(+0.22%)
Oct 14, 2019 217.64 220.51 217.12 217.94 281,592 +0.37(+0.17%)
Oct 11, 2019 215.55 219.32 214.29 217.58 489,861 +5.78(+2.73%)
Oct 10, 2019 211.91 213.58 210.96 211.79 275,533 -1.12(-0.53%)
Oct 09, 2019 208.57 213.31 208.26 212.91 348,405 +7.62(+3.71%)
Oct 08, 2019 210.18 211.48 204.54 205.29 352,388 -6.62(-3.13%)
Oct 07, 2019 211.11 213.19 210.44 211.91 314,953 +0.01(+0.00%)
Oct 04, 2019 208.69 212.05 207.67 211.90 552,256 +5.10(+2.47%)
Oct 03, 2019 202.72 207.58 199.00 206.80 608,362 +4.51(+2.23%)
Oct 02, 2019 204.35 204.41 197.19 202.29 496,127 -3.33(-1.62%)
Oct 01, 2019 207.16 208.80 203.99 205.62 454,780 -1.53(-0.74%)
Sep 30, 2019 203.70 208.42 200.98 207.16 835,809 +3.06(+1.50%)
Sep 27, 2019 210.91 210.91 201.51 204.10 447,792 -5.83(-2.78%)
Sep 26, 2019 209.14 210.88 205.89 209.93 312,109 +1.03(+0.49%)
Sep 25, 2019 207.07 209.39 199.05 208.91 648,307 +2.30(+1.12%)
Sep 24, 2019 216.45 217.48 205.53 206.60 766,975 -8.41(-3.91%)
Sep 23, 2019 213.53 216.45 211.35 215.02 595,297 +1.46(+0.69%)
Sep 20, 2019 217.35 220.40 212.10 213.55 1,456,436 -3.32(-1.53%)
Sep 19, 2019 213.46 218.41 213.46 216.88 719,751 +3.21(+1.50%)
Sep 18, 2019 211.70 214.58 208.85 213.66 718,509 +0.59(+0.28%)
Sep 17, 2019 210.18 214.48 209.64 213.07 589,683 +4.13(+1.98%)
Sep 16, 2019 204.78 211.22 204.67 208.93 584,547 +1.61(+0.78%)
Sep 13, 2019 210.28 211.56 206.06 207.32 643,574 -2.82(-1.34%)
Sep 12, 2019 206.57 213.35 206.57 210.14 893,125 +5.75(+2.81%)
Sep 11, 2019 208.65 209.64 200.91 204.40 1,003,823 -4.57(-2.19%)
Sep 10, 2019 222.49 222.49 203.16 208.96 1,746,818 -17.21(-7.61%)
Sep 09, 2019 247.35 247.35 224.47 226.17 1,175,966 -20.67(-8.37%)
Sep 06, 2019 250.15 251.69 246.22 246.84 446,174 -3.04(-1.22%)
Sep 05, 2019 247.41 249.93 243.61 249.87 553,167 +4.76(+1.94%)
Sep 04, 2019 243.97 246.19 243.25 245.12 468,319 +3.57(+1.48%)
Sep 03, 2019 245.43 247.53 240.91 241.55 558,454 -5.78(-2.34%)
Aug 30, 2019 252.67 253.13 243.37 247.33 396,217 -3.94(-1.57%)
Aug 29, 2019 255.11 256.81 250.66 251.27 447,623 +0.86(+0.34%)
Aug 28, 2019 249.81 250.91 243.27 250.41 577,170 -1.85(-0.73%)
Aug 27, 2019 252.60 254.70 247.45 252.26 535,767 +2.39(+0.96%)
Aug 26, 2019 249.25 250.05 245.73 249.86 505,026 +3.73(+1.51%)
Aug 23, 2019 246.80 253.71 245.81 246.13 740,758 +0.31(+0.12%)
Aug 22, 2019 249.27 250.69 242.13 245.83 803,251 -3.26(-1.31%)
Aug 21, 2019 247.21 253.98 246.70 249.09 645,244 +4.88(+2.00%)
Aug 20, 2019 240.20 245.67 237.46 244.22 522,158 +3.27(+1.36%)
Aug 19, 2019 242.27 243.59 239.50 240.94 476,610 +2.21(+0.93%)
Aug 16, 2019 235.84 239.50 235.32 238.73 451,331 +6.21(+2.67%)
Aug 15, 2019 232.03 233.56 228.98 232.52 354,676 +2.81(+1.22%)
Aug 14, 2019 235.76 238.13 226.94 229.71 538,644 -11.16(-4.63%)
Aug 13, 2019 236.06 242.15 234.98 240.87 467,328 +4.58(+1.94%)
Aug 12, 2019 236.00 239.65 233.67 236.29 250,784 -1.65(-0.69%)
Aug 09, 2019 236.44 239.61 233.83 237.94 437,072 +0.15(+0.06%)
Aug 08, 2019 229.86 238.55 229.86 237.79 658,095 +9.17(+4.01%)
Aug 07, 2019 222.63 229.91 219.54 228.62 594,798 +5.82(+2.61%)
Aug 06, 2019 222.99 225.74 221.61 222.80 685,308 +4.09(+1.87%)
Aug 05, 2019 225.49 225.88 214.14 218.70 1,076,386 -15.18(-6.49%)
Aug 02, 2019 232.24 235.97 230.58 233.88 512,817 -1.34(-0.57%)
Aug 01, 2019 237.94 240.09 232.40 235.23 888,203 -2.84(-1.19%)
Jul 31, 2019 240.97 243.30 232.44 238.07 1,928,410 +12.00(+5.31%)
Jul 30, 2019 224.59 227.35 223.36 226.07 890,059 -0.98(-0.43%)
Jul 29, 2019 232.93 234.03 221.25 227.05 740,843 -5.53(-2.38%)
Jul 26, 2019 234.73 236.32 231.94 232.58 555,088 +0.08(+0.03%)
Jul 25, 2019 231.51 234.66 229.97 232.50 408,964 -0.01(-0.00%)
Jul 24, 2019 228.63 233.18 226.13 232.51 470,107 +3.20(+1.40%)
Jul 23, 2019 232.28 232.95 227.47 229.31 398,099 -2.02(-0.87%)
Jul 22, 2019 230.81 233.49 228.98 231.32 503,185 +1.11(+0.48%)
Jul 19, 2019 236.43 239.90 229.81 230.22 631,540 -9.14(-3.82%)
Jul 18, 2019 238.90 239.97 234.95 239.35 617,775 -0.36(-0.15%)
Jul 17, 2019 237.74 241.59 237.49 239.71 403,259 +2.41(+1.02%)
Jul 16, 2019 241.05 242.11 236.50 237.29 562,908 -3.37(-1.40%)
Jul 15, 2019 241.24 242.92 240.05 240.67 403,530 -0.26(-0.11%)
Jul 12, 2019 241.62 242.93 239.48 240.92 442,836 -0.23(-0.09%)
Jul 11, 2019 242.27 244.10 239.58 241.15 528,450 -0.59(-0.25%)
Jul 10, 2019 238.96 242.64 238.64 241.75 615,759 +4.50(+1.90%)
Jul 09, 2019 236.23 239.39 235.54 237.25 754,073 +0.85(+0.36%)
Jul 08, 2019 235.03 238.46 233.76 236.40 506,450 -0.24(-0.10%)
Jul 05, 2019 231.89 236.66 229.53 236.63 324,315 +3.52(+1.51%)
Jul 03, 2019 232.32 234.74 230.99 233.11 423,723 +2.79(+1.21%)
Jul 02, 2019 224.47 230.47 223.22 230.32 658,196 +5.85(+2.61%)
Jul 01, 2019 228.05 229.59 223.67 224.47 654,712 +0.28(+0.12%)
Jun 28, 2019 222.82 224.30 219.24 224.19 717,296 +2.14(+0.96%)
Jun 27, 2019 216.27 222.22 215.34 222.06 481,406 +7.65(+3.57%)
Jun 26, 2019 217.85 219.70 214.25 214.40 669,565 -1.51(-0.70%)
Jun 25, 2019 223.67 224.08 214.53 215.92 802,389 -7.32(-3.28%)
Jun 24, 2019 225.79 227.41 221.72 223.23 591,026 -2.47(-1.10%)
Jun 21, 2019 227.40 228.61 224.69 225.71 1,139,200 -1.88(-0.83%)
Jun 20, 2019 227.44 230.83 224.47 227.58 967,351 +4.21(+1.89%)
Jun 19, 2019 220.13 223.37 217.88 223.37 724,667 +3.43(+1.56%)
Jun 18, 2019 220.10 223.48 218.75 219.94 528,987 +2.87(+1.32%)
Jun 17, 2019 212.87 217.98 212.63 217.07 626,715 +5.12(+2.42%)
Jun 14, 2019 216.27 216.40 211.38 211.95 409,363 -4.37(-2.02%)
Jun 13, 2019 211.84 216.32 210.40 216.32 558,857 +4.71(+2.22%)
Jun 12, 2019 211.71 212.26 208.15 211.61 664,726 +0.17(+0.08%)
Jun 11, 2019 219.89 221.29 207.67 211.45 938,285 -7.99(-3.64%)
Jun 10, 2019 224.88 228.33 218.90 219.44 1,089,410 -0.53(-0.24%)
Jun 07, 2019 217.88 221.39 217.34 219.97 682,508 +3.20(+1.48%)
Jun 06, 2019 214.35 218.46 210.79 216.77 627,682 +2.41(+1.13%)
Jun 05, 2019 209.99 214.35 206.94 214.35 746,149 +7.66(+3.71%)
Jun 04, 2019 196.86 206.82 195.64 206.69 1,012,254 +11.55(+5.92%)
Jun 03, 2019 208.94 211.23 192.67 195.14 1,305,340 -14.60(-6.96%)
May 31, 2019 204.34 210.21 203.92 209.74 1,213,629 +2.93(+1.42%)
May 30, 2019 204.80 207.01 203.56 206.81 531,751 +3.06(+1.50%)
May 29, 2019 204.69 206.04 200.91 203.75 650,600 -2.12(-1.03%)
May 28, 2019 205.78 210.33 204.09 205.87 2,831,746 -0.04(-0.02%)
May 24, 2019 205.15 208.56 204.76 205.91 512,918 +1.44(+0.71%)
May 23, 2019 207.86 207.87 201.01 204.47 612,078 -6.23(-2.96%)
May 22, 2019 210.45 213.25 210.43 210.69 440,742 -0.47(-0.22%)
May 21, 2019 207.47 211.96 206.79 211.17 738,337 +6.19(+3.02%)
May 20, 2019 206.18 207.55 201.51 204.98 724,381 -3.42(-1.64%)
May 17, 2019 208.03 212.98 207.31 208.40 625,978 -1.29(-0.61%)
May 16, 2019 203.16 212.53 202.78 209.69 933,990 +7.58(+3.75%)
May 15, 2019 199.59 203.38 198.10 202.11 676,540 +1.10(+0.55%)
May 14, 2019 197.47 201.89 195.21 201.01 726,085 +5.96(+3.06%)
May 13, 2019 200.99 202.22 194.78 195.05 954,111 -11.02(-5.35%)
May 10, 2019 204.56 208.20 200.54 206.07 700,003 +0.50(+0.24%)
May 09, 2019 200.61 207.58 199.07 205.57 756,344 +3.10(+1.53%)
May 08, 2019 199.29 203.90 198.46 202.47 568,597 +2.82(+1.41%)
May 07, 2019 203.67 205.70 198.48 199.65 830,773 -5.50(-2.68%)
May 06, 2019 201.75 205.89 200.25 205.15 894,189 +0.56(+0.28%)
May 03, 2019 199.78 204.84 199.10 204.58 901,753 +5.36(+2.69%)
May 02, 2019 199.40 204.58 197.37 199.22 942,277 +0.01(+0.01%)
May 01, 2019 200.94 200.94 191.84 199.21 1,278,064 -1.06(-0.53%)
Apr 30, 2019 194.80 200.78 194.26 200.27 1,004,683 +4.44(+2.27%)
Apr 29, 2019 198.84 200.34 193.90 195.83 769,420 -2.01(-1.01%)
Apr 26, 2019 194.37 198.54 193.85 197.84 689,688 +3.49(+1.80%)
Apr 25, 2019 192.47 195.13 189.45 194.35 519,318 +3.90(+2.05%)
Apr 24, 2019 192.70 194.22 189.56 190.45 1,050,761 -2.00(-1.04%)
Apr 23, 2019 189.27 193.64 189.27 192.45 720,365 +4.38(+2.33%)
Apr 22, 2019 186.03 189.52 185.99 188.07 378,887 +1.23(+0.66%)
Apr 18, 2019 184.93 188.01 180.58 186.84 806,187 +1.99(+1.08%)
Apr 17, 2019 188.29 189.46 183.37 184.86 504,119 -1.93(-1.03%)
Apr 16, 2019 188.76 190.61 185.42 186.78 379,023 -1.26(-0.67%)
Apr 15, 2019 186.43 189.86 186.00 188.04 363,454 +1.38(+0.74%)
Apr 12, 2019 188.21 188.23 184.83 186.66 316,933 +0.18(+0.10%)
Apr 11, 2019 185.97 186.89 184.53 186.48 266,889 +0.98(+0.53%)
Apr 10, 2019 183.10 186.50 183.10 185.50 350,013 +3.21(+1.76%)
Apr 09, 2019 180.96 183.25 180.96 182.28 467,525 +0.09(+0.05%)
Apr 08, 2019 181.44 182.23 177.57 182.20 627,503 +0.76(+0.42%)
Apr 05, 2019 182.93 183.71 181.30 181.44 537,188 -0.21(-0.11%)
Apr 04, 2019 188.06 189.44 178.31 181.64 989,996 -6.55(-3.48%)
Apr 03, 2019 189.85 190.74 186.41 188.19 557,330 -0.41(-0.22%)
Apr 02, 2019 188.17 189.32 185.55 188.59 407,547 +0.44(+0.23%)
Apr 01, 2019 188.95 191.59 184.77 188.16 597,643 +1.14(+0.61%)
Mar 29, 2019 186.40 187.88 183.97 187.02 828,334 +2.41(+1.31%)
Mar 28, 2019 181.49 185.90 180.76 184.61 512,318 +3.68(+2.03%)
Mar 27, 2019 183.89 184.91 176.02 180.93 526,173 -2.71(-1.48%)
Mar 26, 2019 184.79 186.79 182.39 183.64 482,736 +1.88(+1.03%)
Mar 25, 2019 177.49 182.18 172.08 181.76 617,192 +2.62(+1.46%)
Mar 22, 2019 187.36 188.50 178.60 179.14 757,343 -8.79(-4.68%)
Mar 21, 2019 179.33 188.51 179.27 187.93 916,770 +7.99(+4.44%)
Mar 20, 2019 181.02 183.29 178.39 179.94 431,104 -1.14(-0.63%)
Mar 19, 2019 180.20 181.98 179.11 181.08 479,924 +1.42(+0.79%)
Mar 18, 2019 180.06 181.45 177.58 179.66 473,069 -0.25(-0.14%)
Mar 15, 2019 181.03 181.85 178.58 179.91 611,214 -1.39(-0.77%)
Mar 14, 2019 178.88 182.20 178.71 181.31 669,986 +2.29(+1.28%)
Mar 13, 2019 181.37 182.11 178.74 179.01 451,242 -1.25(-0.69%)
Mar 12, 2019 179.62 180.99 178.00 180.26 562,476 +1.12(+0.62%)
Mar 11, 2019 176.16 180.38 176.02 179.14 784,907 +3.04(+1.73%)
Mar 08, 2019 170.08 176.16 167.18 176.09 486,422 +1.83(+1.05%)
Mar 07, 2019 173.64 177.32 173.07 174.26 500,625 +0.58(+0.34%)
Mar 06, 2019 177.00 177.00 171.56 173.68 665,846 -2.90(-1.64%)
Mar 05, 2019 175.24 177.00 172.68 176.58 393,401 +1.14(+0.65%)
Mar 04, 2019 180.76 181.34 169.74 175.44 912,949 -4.33(-2.41%)
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.