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:

Paycom Software Inc (NY: PAYC )

142.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 140.98 144.00 140.12 142.78 795,572 +1.79(+1.27%)
Jun 13, 2024 143.71 144.45 140.67 140.99 725,284 -3.17(-2.20%)
Jun 12, 2024 146.25 147.80 143.59 144.16 694,248 +0.77(+0.54%)
Jun 11, 2024 144.03 145.15 142.30 143.39 883,351 -2.91(-1.99%)
Jun 10, 2024 143.76 146.60 142.41 146.30 878,117 +0.97(+0.67%)
Jun 07, 2024 143.80 147.61 142.73 145.33 792,436 +0.08(+0.06%)
Jun 06, 2024 145.68 147.01 143.40 145.25 1,073,447 +0.93(+0.64%)
Jun 05, 2024 146.88 148.00 143.88 144.32 804,465 -2.31(-1.58%)
Jun 04, 2024 144.48 149.32 143.88 146.63 945,509 +1.48(+1.02%)
Jun 03, 2024 147.40 148.95 144.39 145.15 1,758,253 -0.17(-0.12%)
May 31, 2024 156.97 156.97 143.88 145.32 2,551,870 -13.63(-8.58%)
May 30, 2024 162.27 162.87 158.16 158.95 959,684 -4.64(-2.84%)
May 29, 2024 164.16 166.64 163.47 163.59 876,807 -3.20(-1.92%)
May 28, 2024 171.00 171.36 166.23 166.79 824,890 -3.52(-2.06%)
May 24, 2024 173.50 173.95 167.85 170.31 760,923 -3.38(-1.94%)
May 23, 2024 180.16 180.94 173.64 173.68 632,099 -6.20(-3.45%)
May 22, 2024 178.83 180.34 177.47 179.88 649,515 +1.00(+0.56%)
May 21, 2024 178.78 179.88 177.47 178.89 380,965 -0.62(-0.34%)
May 20, 2024 181.51 181.70 177.62 179.51 486,931 -1.98(-1.09%)
May 17, 2024 180.33 181.53 178.90 181.49 495,365 +1.21(+0.67%)
May 16, 2024 177.05 180.65 177.00 180.28 617,960 +3.60(+2.04%)
May 15, 2024 175.69 177.08 171.87 176.68 676,277 +2.93(+1.68%)
May 14, 2024 174.24 176.23 173.62 173.75 496,720 +0.43(+0.25%)
May 13, 2024 173.45 175.89 173.04 173.32 470,547 +0.69(+0.40%)
May 10, 2024 173.12 174.24 171.07 172.64 476,285 -0.19(-0.11%)
May 09, 2024 171.17 173.87 170.43 172.83 523,868 +1.29(+0.75%)
May 08, 2024 173.59 175.24 170.98 171.53 504,179 -4.17(-2.37%)
May 07, 2024 173.70 177.28 173.19 175.70 504,395 +2.02(+1.16%)
May 06, 2024 171.73 174.54 168.99 173.68 751,495 +3.14(+1.84%)
May 03, 2024 172.05 175.27 166.78 170.55 1,212,290 +4.55(+2.74%)
May 02, 2024 179.22 179.82 158.31 166.00 2,768,349 -19.44(-10.48%)
May 01, 2024 186.79 190.13 185.07 185.43 1,371,293 -1.73(-0.93%)
Apr 30, 2024 190.56 192.71 187.16 187.16 887,531 -5.19(-2.70%)
Apr 29, 2024 188.21 193.82 188.21 192.35 761,139 +4.28(+2.28%)
Apr 26, 2024 187.00 190.92 187.00 188.07 677,915 +2.30(+1.24%)
Apr 25, 2024 184.69 186.08 182.88 185.77 847,142 -1.32(-0.71%)
Apr 24, 2024 187.13 187.75 183.40 187.09 551,657 -0.18(-0.10%)
Apr 23, 2024 186.00 190.69 186.00 187.27 609,843 +1.37(+0.74%)
Apr 22, 2024 183.66 187.58 181.60 185.90 524,331 +3.44(+1.89%)
Apr 19, 2024 183.85 186.37 182.44 182.45 575,095 -1.61(-0.88%)
Apr 18, 2024 186.90 187.76 183.63 184.07 616,721 -1.98(-1.07%)
Apr 17, 2024 189.64 190.41 185.88 186.05 825,420 -3.28(-1.73%)
Apr 16, 2024 190.73 191.33 188.79 189.32 798,935 -2.57(-1.34%)
Apr 15, 2024 196.89 197.31 190.96 191.89 603,793 -5.25(-2.66%)
Apr 12, 2024 202.14 202.14 196.89 197.14 761,698 -6.49(-3.19%)
Apr 11, 2024 204.45 204.45 198.86 203.63 524,179 +1.21(+0.60%)
Apr 10, 2024 202.66 202.90 198.71 202.43 1,157,774 -4.49(-2.17%)
Apr 09, 2024 202.32 207.09 201.87 206.92 650,661 +5.94(+2.95%)
Apr 08, 2024 198.99 201.94 197.72 200.98 710,269 +3.55(+1.80%)
Apr 05, 2024 196.25 197.98 192.86 197.43 624,982 +0.54(+0.27%)
Apr 04, 2024 201.08 203.74 196.88 196.89 752,948 -1.06(-0.53%)
Apr 03, 2024 196.34 198.85 195.62 197.95 985,035 +1.13(+0.58%)
Apr 02, 2024 191.17 197.32 188.87 196.81 1,161,170 -0.61(-0.31%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.