The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Paychex Inc.

  • PAYX
  • NASDAQ
  • Business Services
  • Latest 40.93
  • Currency US$
  • Change 0.05
  • Percent Change 0.122 %
  • Volume 1,589,456
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 40.93 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 41.20 40.68 40.79 40.93 1,589,456
Apr 16 41.23 40.57 41.08 40.88 1,881,403
Apr 15 40.78 40.06 40.20 40.68 2,672,053
Apr 14 40.49 39.83 40.23 40.30 2,021,502
Apr 11 40.62 39.80 40.48 39.92 3,228,259
Apr 10 41.62 40.61 41.30 40.63 3,693,699
Apr 9 41.52 40.80 41.40 41.24 3,022,939
Apr 8 41.55 41.04 41.30 41.30 2,472,157
Apr 7 41.48 40.76 41.20 41.34 3,595,536
Apr 4 43.06 41.45 43.06 41.47 3,184,178
Apr 3 43.30 42.27 43.30 42.80 2,569,932
Apr 2 42.89 42.19 42.20 42.81 3,247,194
Apr 1 42.53 42.05 42.51 42.50 3,335,129
Mar 31 42.91 42.46 42.62 42.60 2,563,687
Mar 28 43.02 42.23 42.58 42.56 1,856,370
Mar 27 43.56 41.75 43.22 42.52 3,501,209
Mar 26 42.68 41.91 42.51 41.92 2,618,918
Mar 25 42.70 42.02 42.63 42.47 1,665,815
Mar 24 43.10 42.17 42.98 42.35 2,115,462
Mar 21 43.37 42.60 43.37 42.84 4,862,048
Mar 20 43.10 42.32 42.45 42.92 2,501,754
Mar 19 42.88 42.24 42.68 42.57 1,677,310
Mar 18 42.79 42.26 42.41 42.68 1,492,950
Mar 17 42.42 41.97 42.20 42.24 1,279,732
Mar 14 41.93 41.44 41.73 41.82 2,033,973
Mar 13 42.53 41.64 42.53 41.69 1,735,954
Mar 12 42.42 41.91 42.04 42.40 1,870,504
Mar 11 42.60 42.16 42.50 42.31 1,032,719
Mar 10 42.75 42.26 42.61 42.43 1,643,753
Mar 7 42.94 42.03 42.03 42.64 2,561,121