Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	58.35	58.61	57.98	58.53	383,485	+0.11(+0.18%)
Jan 30, 2017	59.04	59.04	57.91	58.43	518,077	-0.73(-1.23%)
Jan 27, 2017	59.35	59.56	59.04	59.16	295,552	-0.13(-0.22%)
Jan 26, 2017	59.49	59.73	59.25	59.29	384,783	-0.17(-0.28%)
Jan 25, 2017	59.41	59.50	59.11	59.46	496,051	+0.50(+0.85%)
Jan 24, 2017	58.07	59.10	57.84	58.96	502,950	+1.01(+1.75%)
Jan 23, 2017	57.84	58.09	57.50	57.95	277,030	+0.00(+0.00%)
Jan 20, 2017	57.86	58.23	57.64	57.95	266,595	+0.11(+0.18%)
Jan 19, 2017	58.14	58.46	57.69	57.84	271,074	-0.33(-0.56%)
Jan 18, 2017	58.43	58.43	57.85	58.17	423,541	-0.08(-0.14%)
Jan 17, 2017	58.24	58.35	57.82	58.24	360,253	-0.02(-0.03%)
Jan 13, 2017		58.26	58.26	58.26	0	+0.01(+0.02%)
Jan 12, 2017	58.09	58.26	57.38	58.25	246,289	+0.09(+0.15%)
Jan 11, 2017	57.95	58.31	57.63	58.17	365,306	+0.08(+0.14%)
Jan 10, 2017	58.10	58.30	57.84	58.09	346,604	-0.11(-0.20%)
Jan 09, 2017	58.33	58.59	58.12	58.20	418,174	-0.13(-0.23%)
Jan 06, 2017	58.11	58.47	57.99	58.33	545,633	+0.24(+0.41%)
Jan 05, 2017	58.33	58.75	57.83	58.09	835,719	-0.30(-0.51%)
Jan 04, 2017	58.03	58.73	58.02	58.39	717,508	+0.39(+0.67%)
Jan 03, 2017	58.53	58.63	57.80	58.01	566,768	-0.33(-0.56%)
Dec 30, 2016		58.33	58.33	58.33	0	-0.48(-0.82%)
Dec 29, 2016	58.62	59.02	58.49	58.82	672,570	+0.29(+0.50%)
Dec 28, 2016	58.53	58.95	58.37	58.53	672,884	+0.20(+0.35%)
Dec 27, 2016	58.06	58.61	57.90	58.32	280,598	+0.18(+0.32%)
Dec 23, 2016		58.14	58.14	58.14	0	+0.43(+0.75%)
Dec 22, 2016	57.85	57.94	57.25	57.71	289,034	+0.00(+0.00%)
Dec 21, 2016	58.22	58.57	57.66	57.71	290,234	-0.66(-1.13%)
Dec 20, 2016	57.99	58.37	57.79	58.37	511,354	+0.40(+0.68%)
Dec 19, 2016	57.80	58.36	57.61	57.97	476,810	+0.36(+0.63%)
Dec 16, 2016	57.63	58.00	57.47	57.61	1,099,374	+0.13(+0.23%)
Dec 15, 2016	57.38	57.80	57.14	57.48	427,355	+0.35(+0.62%)
Dec 14, 2016	57.56	58.01	57.04	57.13	344,359	-0.33(-0.58%)
Dec 13, 2016	57.36	57.72	57.25	57.46	505,812	+0.13(+0.23%)
Dec 12, 2016	57.36	57.71	56.81	57.33	487,963	-0.24(-0.41%)
Dec 09, 2016	57.50	57.69	57.24	57.57	622,574	+0.13(+0.23%)
Dec 08, 2016	57.36	57.69	57.15	57.44	567,744	+0.11(+0.20%)
Dec 07, 2016	56.30	57.32	56.18	57.32	902,751	+1.21(+2.15%)
Dec 06, 2016	56.16	56.39	55.70	56.11	462,926	+0.05(+0.09%)
Dec 05, 2016	55.95	56.45	55.63	56.06	455,775	+0.46(+0.83%)
Dec 02, 2016	56.11	56.73	55.40	55.60	726,408	-0.60(-1.06%)
Dec 01, 2016	56.66	56.79	55.86	56.19	593,804	-0.48(-0.85%)
Nov 30, 2016	58.42	58.64	56.60	56.67	982,086	-1.88(-3.21%)
Nov 29, 2016	57.89	58.63	57.84	58.56	684,223	+0.83(+1.44%)
Nov 28, 2016	57.55	58.08	57.55	57.72	622,026	+0.07(+0.12%)
Nov 25, 2016	57.90	58.17	57.49	57.65	233,533	-0.04(-0.06%)
Nov 23, 2016		57.69	57.69	57.69	0	+0.25(+0.43%)
Nov 22, 2016	57.47	57.96	57.19	57.44	674,540	-0.05(-0.09%)
Nov 21, 2016	57.18	57.91	57.15	57.50	740,221	+0.46(+0.80%)
Nov 18, 2016	56.93	57.59	56.79	57.04	991,267	+0.24(+0.42%)
Nov 17, 2016	54.79	56.88	54.79	56.81	1,237,247	+1.86(+3.38%)
Nov 16, 2016	53.42	55.26	53.42	54.95	1,014,674	+1.55(+2.90%)
Nov 15, 2016	53.06	53.60	52.95	53.40	955,713	+0.39(+0.73%)
Nov 14, 2016	53.14	53.51	52.74	53.02	1,355,742	-0.06(-0.12%)
Nov 11, 2016	52.83	53.65	52.77	53.08	708,168	-0.07(-0.13%)
Nov 10, 2016	54.22	54.37	52.66	53.15	1,661,115	-1.26(-2.32%)
Nov 09, 2016	54.70	55.13	52.73	54.41	1,900,753	-3.09(-5.37%)
Nov 08, 2016	57.08	57.95	56.95	57.50	510,875	+0.44(+0.77%)
Nov 07, 2016	56.73	57.43	56.73	57.06	447,563	+1.01(+1.80%)
Nov 04, 2016	56.04	56.78	56.04	56.05	525,313	-0.08(-0.14%)
Nov 03, 2016	55.85	56.25	55.85	56.13	331,971	+0.09(+0.16%)
Nov 02, 2016	56.00	56.65	56.00	56.04	467,160	-0.10(-0.17%)

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.