PAYX: Historical Prices for Paychex, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.69	31.12	30.69	31.05	2,174,500	31.05
19-Nov-09	31.20	31.20	30.77	30.95	2,558,800	30.95
18-Nov-09	31.48	31.48	31.17	31.31	2,149,500	31.31
17-Nov-09	31.24	31.56	31.23	31.56	1,988,700	31.56
16-Nov-09	31.21	31.50	31.03	31.47	2,964,700	31.47
13-Nov-09	30.97	31.06	30.71	31.02	3,471,300	31.02
12-Nov-09	31.05	31.34	30.87	31.00	4,504,500	31.00
11-Nov-09	31.18	31.20	30.78	30.97	2,880,400	30.97
10-Nov-09	30.94	31.21	30.72	30.94	4,094,100	30.94
9-Nov-09	30.47	31.05	30.37	30.95	4,629,400	30.95
6-Nov-09	30.02	30.44	29.75	30.37	3,537,900	30.37
5-Nov-09	29.50	30.39	29.26	30.36	5,839,600	30.36
4-Nov-09	28.67	29.51	28.58	29.14	4,886,100	29.14
3-Nov-09	28.43	28.67	28.15	28.62	4,071,200	28.62
2-Nov-09	28.86	28.87	28.29	28.41	4,252,300	28.41
30-Oct-09	28.74	29.00	28.40	28.41	5,359,600	28.41
29-Oct-09	29.04	29.09	28.57	28.67	4,447,400	28.67
29-Oct-09	$ 0.31 Dividend
28-Oct-09	29.05	29.42	28.92	29.04	4,104,200	28.73
27-Oct-09	29.25	29.60	29.05	29.15	3,780,000	28.84
26-Oct-09	28.52	29.37	28.52	29.20	5,096,000	28.89
23-Oct-09	28.82	28.90	28.37	28.52	2,695,300	28.22
22-Oct-09	28.52	29.02	28.26	28.92	2,629,100	28.61
21-Oct-09	28.51	29.07	28.51	28.59	2,647,400	28.28
20-Oct-09	28.78	28.95	28.35	28.56	2,098,000	28.26
19-Oct-09	28.78	28.97	28.46	28.82	3,393,000	28.51
16-Oct-09	28.51	28.83	28.45	28.75	2,812,900	28.44
15-Oct-09	29.02	29.11	28.79	28.92	2,852,900	28.61
14-Oct-09	28.70	29.04	28.51	29.03	2,395,200	28.72
13-Oct-09	28.65	28.70	28.37	28.53	1,851,700	28.23
12-Oct-09	28.90	28.93	28.42	28.64	1,981,000	28.33
9-Oct-09	28.66	28.78	28.47	28.70	2,661,800	28.39
8-Oct-09	28.86	28.98	28.71	28.78	2,388,200	28.47
7-Oct-09	28.53	28.68	28.38	28.64	2,136,000	28.33
6-Oct-09	28.51	28.84	28.30	28.58	3,443,300	28.27
5-Oct-09	28.03	28.31	27.85	28.29	2,173,400	27.99
2-Oct-09	28.14	28.38	27.91	28.06	3,323,000	27.76
1-Oct-09	28.80	29.02	28.21	28.38	4,066,300	28.08
30-Sep-09	28.90	29.14	28.50	29.05	3,805,800	28.74
29-Sep-09	29.15	29.35	28.81	28.85	3,451,200	28.54
28-Sep-09	28.98	29.46	28.89	29.29	3,201,300	28.98
25-Sep-09	29.25	29.36	28.44	28.78	5,145,000	28.47
24-Sep-09	30.02	30.40	28.90	29.13	9,366,300	28.82
23-Sep-09	30.59	31.54	30.51	31.04	6,939,500	30.71
22-Sep-09	30.10	30.75	29.77	30.70	4,154,800	30.37
21-Sep-09	29.72	30.18	29.50	29.87	3,161,400	29.55
18-Sep-09	29.98	29.98	29.39	29.68	4,754,700	29.36
17-Sep-09	29.48	29.82	29.29	29.74	3,806,200	29.42
16-Sep-09	28.75	29.57	28.67	29.44	3,255,100	29.13
15-Sep-09	28.88	28.88	28.53	28.77	1,686,000	28.46
14-Sep-09	28.50	28.90	28.39	28.90	2,373,800	28.59
11-Sep-09	28.38	28.64	28.26	28.57	2,148,100	28.27
10-Sep-09	28.33	28.43	28.00	28.42	1,953,000	28.12
9-Sep-09	28.00	28.38	27.56	28.29	3,171,900	27.99
8-Sep-09	28.17	28.27	27.75	27.99	2,898,400	27.69
4-Sep-09	27.80	28.10	27.55	28.04	3,077,700	27.74
3-Sep-09	27.54	27.76	27.16	27.73	2,664,800	27.43
2-Sep-09	27.39	27.72	27.32	27.49	2,740,100	27.20
1-Sep-09	28.45	28.45	27.38	27.49	4,621,400	27.20
31-Aug-09	28.33	28.39	28.00	28.29	2,266,200	27.99
28-Aug-09	28.51	28.70	28.15	28.42	2,037,900	28.12
27-Aug-09	28.25	28.48	27.94	28.42	2,453,100	28.12
26-Aug-09	28.30	28.41	28.06	28.28	3,180,700	27.98
25-Aug-09	28.57	28.74	28.35	28.44	2,620,200	28.14
24-Aug-09	28.38	28.64	28.28	28.52	2,153,400	28.22
21-Aug-09	28.20	28.64	27.77	28.40	3,845,200	28.10
20-Aug-09	27.97	28.00	27.63	28.00	2,310,800	27.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions