Historical Prices for Paychex, Inc (PAYX)

Symbol:

Historical Data for Paychex Inc. (PAYX)

After Hours: $ 28.34

0.00 (0.00%)

Volume: 5.38 k

6:23 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	28.05	28.69	26.19	28.34	10,628,654	0.88	3.20%
10/9/08	28.30	28.55	27.20	27.46	7,306,694	-0.68	-2.42%
10/8/08	28.74	29.38	27.55	28.14	6,644,905	-0.77	-2.66%
10/7/08	31.324	31.324	28.90	28.91	7,270,261	-1.16	-3.86%
10/6/08	30.76	31.27	29.02	30.07	7,691,317	-0.96	-3.09%
10/3/08	31.93	32.79	31.02	31.03	5,446,042	-0.47	-1.49%
10/2/08	33.22	33.22	31.4981	31.50	4,483,229	-1.14	-3.49%
10/1/08	33.67	33.67	32.25	32.64	4,052,469	-0.39	-1.18%
9/30/08	33.29	33.29	32.5135	33.03	5,034,125	0.23	0.70%
9/29/08	32.50	33.59	32.50	32.80	7,720,397	-0.55	-1.65%
9/26/08	31.16	33.38	31.16	33.35	3,749,767	1.63	5.14%
9/25/08	31.47	31.99	31.26	31.72	6,242,377	-0.58	-1.80%
9/24/08	31.20	32.44	31.19	32.30	3,102,760	0.83	2.64%
9/23/08	31.73	32.14	31.44	31.47	2,918,062	-0.01	-0.03%
9/22/08	32.52	33.42	31.48	31.48	2,844,288	-1.41	-4.29%
9/19/08	33.10	33.79	31.20	32.89	6,187,937	0.80	2.49%
9/18/08	32.29	32.88	31.62	32.09	7,307,309	0.38	1.20%
9/17/08	32.46	32.54	31.71	31.71	4,989,439	-0.88	-2.70%
9/16/08	33.00	33.39	31.75	32.59	7,113,061	-0.59	-1.78%
9/15/08	33.59	34.25	33.16	33.18	3,435,630	-0.83	-2.44%
9/12/08	33.58	34.28	33.47	34.01	3,181,008	0.01	0.03%
9/11/08	32.93	34.03	32.75	34.00	3,760,534	0.90	2.72%
9/10/08	33.18	33.48	32.85	33.10	2,991,298	0.15	0.46%
9/9/08	34.01	34.15	32.92	32.95	4,562,303	-0.84	-2.49%
9/8/08	33.60	34.24	33.41	33.79	5,116,190	0.44	1.32%
9/5/08	33.75	33.83	33.08	33.35	3,954,649	-0.64	-1.88%
9/4/08	34.58	34.97	33.99	33.99	2,795,765	-0.83	-2.38%
9/3/08	34.72	35.25	34.60	34.82	4,336,917	-0.35	-1.00%
9/2/08	35.20	35.29	34.68	35.17	4,621,094	1.09	3.20%
8/29/08	35.21	35.22	33.935	34.08	3,005,879	-0.82	-2.35%
8/28/08	34.66	35.06	34.64	34.90	1,999,368	0.11	0.32%
8/27/08	34.32	35.11	34.09	34.79	3,158,415	0.63	1.84%
8/26/08	33.91	34.44	33.84	34.16	2,145,320	0.11	0.32%
8/25/08	34.71	34.84	33.96	34.05	2,648,043	-0.97	-2.77%
8/22/08	34.32	35.22	34.11	35.02	2,150,074	0.53	1.54%
8/21/08	34.27	34.6801	34.00	34.49	2,102,253	-0.03	-0.09%
8/20/08	34.56	35.00	34.20	34.52	2,395,989	0.12	0.35%
8/19/08	34.89	35.10	34.265	34.40	2,402,530	-0.70	-1.99%
8/18/08	35.45	35.53	34.87	35.10	3,007,896	0.08	0.23%
8/15/08	35.35	35.37	34.68	35.02	2,971,952	-0.03	-0.09%
8/14/08	34.49	35.22	34.39	35.05	2,497,641	0.35	1.01%
8/13/08	34.63	35.03	34.28	34.70	2,130,347	-0.11	-0.32%
8/12/08	34.94	35.17	34.58	34.81	2,560,633	-0.06	-0.17%
8/11/08	34.44	35.17	34.07	34.87	2,668,564	0.32	0.93%
8/8/08	33.71	34.66	33.17	34.55	3,436,274	1.36	4.10%
8/7/08	33.64	33.99	33.14	33.19	3,373,668	-0.82	-2.41%
8/6/08	33.25	34.08	33.21	34.01	2,578,354	0.35	1.04%
8/5/08	33.00	33.67	32.68	33.66	3,032,726	1.00	3.06%
8/4/08	32.81	33.44	32.42	32.66	1,887,308	-0.11	-0.34%
8/1/08	33.06	33.17	32.10	32.77	3,254,061	-0.15	-0.46%
7/31/08	32.49	33.40	32.49	32.92	3,584,460	0.10	0.30%
7/30/08	33.01	33.185	32.52	32.82	2,725,261	-0.20	-0.61%
7/29/08	32.71	33.09	32.33	33.02	3,638,775	0.68	2.10%
7/28/08	32.71	32.95	32.28	32.34	2,606,580	-0.55	-1.67%
7/25/08	32.88	33.14	32.62	32.89	2,920,062	0.01	0.03%
7/24/08	33.27	33.56	32.52	32.88	3,687,402	-0.83	-2.46%
7/23/08	33.82	34.07	33.30	33.71	3,670,433	0.02	0.06%
7/22/08	33.35	33.69	32.84	33.69	4,503,558	0.50	1.51%
7/21/08	32.97	33.29	32.59	33.19	4,224,369	0.23	0.70%
7/18/08	32.48	33.15	32.34	32.96	5,524,452	0.27	0.83%
7/17/08	32.01	32.71	31.765	32.69	5,684,706	0.69	2.16%
7/16/08	30.76	32.06	30.56	32.00	3,529,604	1.26	4.10%
7/15/08	30.37	31.24	30.26	30.74	4,137,106	0.08	0.26%
7/14/08	31.51	31.75	30.59	30.66	3,123,247	-0.67	-2.14%