The closing price for Paychex (PAYX) in 2006 was $21.04, on December 29, 2006. It was up 4.6% for the year. The latest price is $130.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.02 | $21.28 | $20.97 | $21.04 | 983,167 |
December 28 2006 | $21.28 | $21.36 | $21.09 | $21.17 | 941,354 |
December 27 2006 | $21.34 | $21.43 | $21.18 | $21.23 | 1,133,817 |
December 26 2006 | $21.19 | $21.20 | $21.02 | $21.18 | 1,222,092 |
December 22 2006 | $21.55 | $21.55 | $21.22 | $21.22 | 2,130,095 |
December 21 2006 | $21.51 | $21.75 | $21.16 | $21.50 | 2,713,174 |
December 20 2006 | $21.26 | $21.60 | $20.89 | $21.24 | 2,851,958 |
December 19 2006 | $21.37 | $21.84 | $21.36 | $21.74 | 2,557,680 |
December 18 2006 | $21.70 | $21.93 | $21.43 | $21.48 | 2,546,655 |
December 15 2006 | $21.32 | $21.88 | $21.26 | $21.69 | 4,658,789 |
December 14 2006 | $20.85 | $21.31 | $20.75 | $21.26 | 2,907,115 |
December 13 2006 | $20.93 | $20.93 | $20.57 | $20.78 | 1,751,299 |
December 12 2006 | $20.93 | $20.97 | $20.57 | $20.75 | 1,990,243 |
December 11 2006 | $20.71 | $21.02 | $20.70 | $20.89 | 1,134,510 |
December 08 2006 | $20.79 | $21.05 | $20.65 | $20.85 | 1,525,509 |
December 07 2006 | $20.97 | $21.02 | $20.76 | $20.81 | 1,462,808 |
December 06 2006 | $21.09 | $21.20 | $20.80 | $20.96 | 1,670,040 |
December 05 2006 | $21.16 | $21.16 | $20.91 | $21.08 | 1,218,733 |
December 04 2006 | $20.95 | $21.30 | $20.89 | $21.11 | 1,652,889 |
December 01 2006 | $21.01 | $21.01 | $20.60 | $20.88 | 1,617,732 |
November 30 2006 | $21.02 | $21.09 | $20.87 | $20.97 | 1,471,697 |
November 29 2006 | $20.91 | $20.98 | $20.75 | $20.95 | 2,083,297 |
November 28 2006 | $20.85 | $20.99 | $20.76 | $20.94 | 1,674,599 |
November 27 2006 | $20.96 | $21.04 | $20.71 | $20.86 | 1,517,262 |
November 24 2006 | $21.17 | $21.23 | $21.04 | $21.09 | 514,836 |
Daily pricing data for Paychex dates back to 11/5/1984, and may be incomplete.
