Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	91.38	91.71	90.32	91.66	1,519,927	+0.03(+0.03%)
Jan 30, 2019	91.29	91.64	90.11	91.64	551,818	+0.82(+0.90%)
Jan 29, 2019	91.27	91.30	89.81	90.82	504,627	-0.59(-0.65%)
Jan 28, 2019	91.64	92.12	90.96	91.41	352,988	-1.17(-1.27%)
Jan 25, 2019	92.36	92.87	91.92	92.58	466,293	+0.95(+1.03%)
Jan 24, 2019	91.08	91.71	90.73	91.64	442,025	+0.90(+0.99%)
Jan 23, 2019	90.98	91.32	90.05	90.74	791,174	+0.15(+0.17%)
Jan 22, 2019	91.77	91.90	90.00	90.58	938,627	-1.52(-1.65%)
Jan 18, 2019	91.83	92.53	91.26	92.10	728,645	+1.09(+1.20%)
Jan 17, 2019	90.24	91.50	90.14	91.01	482,158	+0.67(+0.74%)
Jan 16, 2019	91.02	91.14	89.72	90.34	682,603	-0.61(-0.67%)
Jan 15, 2019	90.14	91.25	89.94	90.94	531,768	+1.04(+1.15%)
Jan 14, 2019	88.85	90.39	88.76	89.91	986,286	+0.11(+0.12%)
Jan 11, 2019	89.39	89.82	88.83	89.80	422,733	-0.31(-0.34%)
Jan 10, 2019	89.35	90.25	88.75	90.11	621,577	+0.55(+0.61%)
Jan 09, 2019	89.45	90.04	88.99	89.56	596,133	+0.15(+0.16%)
Jan 08, 2019	89.48	89.84	88.54	89.42	692,549	+1.10(+1.25%)
Jan 07, 2019	87.93	88.68	87.38	88.32	1,430,626	+0.25(+0.28%)
Jan 04, 2019	85.94	88.55	85.94	88.07	800,476	+2.94(+3.45%)
Jan 03, 2019	85.31	86.39	84.03	85.14	1,325,228	-1.30(-1.50%)
Jan 02, 2019	86.14	87.27	85.81	86.44	631,981	-1.06(-1.22%)
Dec 31, 2018	86.94	87.94	86.50	87.50	644,494	+1.02(+1.18%)
Dec 28, 2018	87.51	87.77	85.49	86.48	738,875	-0.66(-0.76%)
Dec 27, 2018	86.02	87.30	84.32	87.14	836,424	+0.32(+0.37%)
Dec 26, 2018	83.87	87.00	83.04	86.83	1,062,160	+3.38(+4.05%)
Dec 24, 2018	84.84	85.04	83.28	83.44	704,335	-1.95(-2.28%)
Dec 21, 2018	86.99	88.57	85.14	85.39	2,060,315	-1.57(-1.81%)
Dec 20, 2018	86.74	87.77	85.23	86.96	1,512,936	-0.49(-0.56%)
Dec 19, 2018	87.31	90.28	86.83	87.45	1,789,824	+0.17(+0.20%)
Dec 18, 2018	86.95	87.63	86.14	87.28	1,191,724	+1.11(+1.29%)
Dec 17, 2018	87.64	88.10	85.52	86.17	1,754,517	-1.67(-1.90%)
Dec 14, 2018	88.09	89.18	87.58	87.84	1,190,539	-1.16(-1.31%)
Dec 13, 2018	90.83	91.10	88.79	89.01	794,501	-1.45(-1.60%)
Dec 12, 2018	90.53	92.20	90.37	90.46	1,098,282	+1.09(+1.21%)
Dec 11, 2018	91.20	91.69	88.44	89.37	818,272	-0.53(-0.59%)
Dec 10, 2018	89.26	90.41	88.17	89.91	797,113	+0.67(+0.75%)
Dec 07, 2018	90.89	91.87	88.52	89.24	1,010,418	-1.88(-2.07%)
Dec 06, 2018	91.34	92.14	89.35	91.12	1,720,687	-2.14(-2.30%)
Dec 04, 2018	94.46	95.18	92.55	93.26	2,101,087	-1.41(-1.49%)
Dec 03, 2018	96.95	97.05	92.88	94.67	2,100,997	-1.10(-1.15%)
Nov 30, 2018	91.88	95.78	91.76	95.78	4,179,514	+3.71(+4.03%)
Nov 29, 2018	92.27	93.05	91.17	92.07	1,244,702	-0.61(-0.65%)
Nov 28, 2018	89.74	92.71	89.47	92.67	2,631,361	+3.39(+3.80%)
Nov 27, 2018	89.43	89.69	88.46	89.28	1,732,678	-0.20(-0.22%)
Nov 26, 2018	89.59	90.41	88.81	89.48	1,721,351	-0.04(-0.04%)
Nov 23, 2018	89.70	90.82	89.16	89.52	602,316	-1.13(-1.25%)
Nov 21, 2018		90.65	90.65	90.65	0	+1.62(+1.82%)
Nov 20, 2018	88.76	91.21	87.16	89.03	1,522,473	-2.49(-2.72%)
Nov 19, 2018	94.84	95.24	91.15	91.52	1,199,262	-3.22(-3.40%)
Nov 16, 2018	95.30	96.28	94.74	94.74	2,126,289	-1.06(-1.10%)
Nov 15, 2018	94.95	96.47	94.03	95.80	1,174,623	+0.35(+0.37%)
Nov 14, 2018	96.10	97.06	94.83	95.44	1,355,181	+0.07(+0.08%)
Nov 13, 2018	96.32	97.34	94.93	95.37	1,249,104	-0.74(-0.77%)
Nov 12, 2018	96.94	98.38	95.91	96.11	1,344,325	-0.88(-0.90%)
Nov 09, 2018	96.26	97.46	95.52	96.99	1,383,923	-0.28(-0.29%)
Nov 08, 2018	98.12	98.56	96.27	97.27	1,303,787	-1.05(-1.07%)
Nov 07, 2018	96.19	98.99	96.16	98.32	2,240,056	+3.08(+3.24%)
Nov 06, 2018	106.95	108.46	92.74	95.24	3,398,608	-10.23(-9.70%)
Nov 05, 2018	105.58	106.25	104.08	105.47	967,346	+0.24(+0.23%)
Nov 02, 2018	105.91	107.98	104.56	105.22	836,543	-0.36(-0.34%)

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.