Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paylocity Holdings Corp (NQ: PCTY )

142.17 -2.88 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 203.41 208.67 203.41 207.46 119,391 +2.45(+1.20%)
Jul 29, 2021 203.49 206.54 202.45 205.01 151,095 +1.30(+0.64%)
Jul 28, 2021 199.10 205.47 197.37 203.71 198,548 +5.95(+3.01%)
Jul 27, 2021 201.86 201.86 193.84 197.76 212,843 -3.71(-1.84%)
Jul 26, 2021 203.35 204.35 200.11 201.47 191,499 -2.24(-1.10%)
Jul 23, 2021 204.07 205.85 202.57 203.71 203,671 +0.27(+0.13%)
Jul 22, 2021 202.76 204.81 201.54 203.44 94,420 +1.43(+0.71%)
Jul 21, 2021 202.02 204.56 200.02 202.01 191,176 -0.34(-0.17%)
Jul 20, 2021 193.73 206.25 192.56 202.35 439,252 +10.01(+5.20%)
Jul 19, 2021 189.34 193.19 186.80 192.34 161,365 +0.64(+0.33%)
Jul 16, 2021 191.09 194.64 188.47 191.70 148,125 +1.92(+1.01%)
Jul 15, 2021 189.06 190.16 184.19 189.78 137,687 +1.29(+0.68%)
Jul 14, 2021 192.86 192.86 188.26 188.49 135,366 -2.71(-1.42%)
Jul 13, 2021 192.39 192.92 189.92 191.20 152,444 -1.42(-0.74%)
Jul 12, 2021 195.35 195.99 190.07 192.62 114,018 -3.40(-1.73%)
Jul 09, 2021 194.13 197.48 191.55 196.02 87,106 +2.23(+1.15%)
Jul 08, 2021 191.76 194.48 189.01 193.79 131,967 -3.12(-1.58%)
Jul 07, 2021 198.10 198.43 193.33 196.91 102,754 +1.10(+0.56%)
Jul 06, 2021 195.51 199.09 194.52 195.81 196,309 +0.76(+0.39%)
Jul 02, 2021 194.33 195.58 192.90 195.05 117,808 +2.76(+1.44%)
Jul 01, 2021 190.23 193.52 189.30 192.29 184,793 +1.49(+0.78%)
Jun 30, 2021 199.21 199.21 189.76 190.80 244,424 -9.20(-4.60%)
Jun 29, 2021 194.31 200.12 193.38 200.00 186,532 +5.60(+2.88%)
Jun 28, 2021 194.41 195.88 192.96 194.40 93,632 +1.04(+0.54%)
Jun 25, 2021 192.97 195.44 190.72 193.36 351,542 +1.32(+0.69%)
Jun 24, 2021 190.60 194.11 190.60 192.04 180,808 +2.02(+1.06%)
Jun 23, 2021 186.80 190.53 186.56 190.02 165,214 +3.09(+1.65%)
Jun 22, 2021 185.00 187.28 183.69 186.93 136,988 +2.09(+1.13%)
Jun 21, 2021 181.97 185.08 178.37 184.84 128,382 +3.64(+2.01%)
Jun 18, 2021 179.24 182.94 178.42 181.20 280,105 +1.15(+0.64%)
Jun 17, 2021 172.52 180.09 172.52 180.05 136,675 +6.03(+3.47%)
Jun 16, 2021 176.12 178.64 171.93 174.02 195,459 -1.93(-1.10%)
Jun 15, 2021 177.36 179.81 174.94 175.95 153,365 -2.66(-1.49%)
Jun 14, 2021 177.03 179.71 176.58 178.61 255,390 +2.23(+1.26%)
Jun 11, 2021 174.71 176.62 173.90 176.38 132,506 +1.84(+1.05%)
Jun 10, 2021 171.04 174.77 169.96 174.54 151,999 +3.26(+1.90%)
Jun 09, 2021 171.50 173.93 170.44 171.28 121,680 +0.38(+0.22%)
Jun 08, 2021 170.09 172.12 167.92 170.90 128,348 +1.84(+1.09%)
Jun 07, 2021 165.48 169.26 165.03 169.06 198,031 +2.56(+1.54%)
Jun 04, 2021 164.87 168.71 164.87 166.50 141,729 +3.12(+1.91%)
Jun 03, 2021 163.19 164.84 159.51 163.38 223,012 -2.54(-1.53%)
Jun 02, 2021 166.68 169.26 165.14 165.92 165,337 -0.22(-0.13%)
Jun 01, 2021 169.76 169.76 165.42 166.14 166,063 -3.69(-2.17%)
May 28, 2021 170.82 171.73 168.99 169.83 156,099 +0.64(+0.38%)
May 27, 2021 169.98 170.15 166.40 169.19 164,729 -0.59(-0.35%)
May 26, 2021 170.60 171.94 169.44 169.78 106,278 +0.30(+0.18%)
May 25, 2021 171.87 173.03 169.23 169.48 127,723 -0.91(-0.53%)
May 24, 2021 170.07 171.88 168.40 170.39 187,220 +2.50(+1.49%)
May 21, 2021 170.87 170.87 166.17 167.89 254,586 +0.16(+0.10%)
May 20, 2021 164.92 169.16 162.31 167.73 188,927 +5.46(+3.36%)
May 19, 2021 157.93 162.56 157.48 162.27 252,202 +0.16(+0.10%)
May 18, 2021 159.89 164.75 159.89 162.11 280,771 +2.39(+1.50%)
May 17, 2021 160.03 161.54 158.24 159.72 182,379 -3.15(-1.93%)
May 14, 2021 160.84 165.12 157.90 162.87 518,953 +4.11(+2.59%)
May 13, 2021 159.32 160.59 154.26 158.76 566,061 +1.82(+1.16%)
May 12, 2021 159.48 161.37 154.92 156.94 268,245 -5.55(-3.42%)
May 11, 2021 155.88 163.40 155.87 162.49 346,806 -0.33(-0.20%)
May 10, 2021 168.01 168.01 160.88 162.82 230,166 -5.62(-3.34%)
May 07, 2021 166.11 177.58 164.57 168.44 312,470 -2.63(-1.54%)
May 06, 2021 172.23 173.53 166.45 171.07 306,771 -1.42(-0.82%)
May 05, 2021 178.39 180.04 171.16 172.49 184,100 -4.74(-2.67%)
May 04, 2021 183.87 185.39 174.61 177.23 376,896 -9.25(-4.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.