Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	51.43	51.54	51.09	51.09	846,449	-0.15(-0.28%)
Oct 29, 2015	50.95	51.40	50.87	51.24	592,864	-0.13(-0.25%)
Oct 28, 2015	50.85	51.37	50.53	51.37	587,365	+0.67(+1.32%)
Oct 27, 2015	50.94	51.28	50.49	50.70	611,691	-0.33(-0.66%)
Oct 26, 2015	50.94	51.22	50.71	51.03	438,453	-0.13(-0.25%)
Oct 23, 2015	50.91	51.36	50.49	51.16	488,755	+0.50(+0.98%)
Oct 22, 2015	49.82	50.76	49.82	50.67	428,913	+1.05(+2.11%)
Oct 21, 2015	50.36	50.44	49.55	49.62	317,163	-0.40(-0.81%)
Oct 20, 2015	50.01	50.19	49.72	50.02	317,859	-0.12(-0.24%)
Oct 19, 2015	49.64	50.46	49.64	50.14	606,339	+0.43(+0.86%)
Oct 16, 2015	49.28	49.86	49.06	49.71	450,903	+0.59(+1.20%)
Oct 15, 2015	48.59	49.15	48.59	49.12	980,916	+0.67(+1.38%)
Oct 14, 2015	48.88	49.13	48.37	48.45	270,815	-0.45(-0.93%)
Oct 13, 2015	49.12	49.52	48.90	48.91	438,268	-0.40(-0.82%)
Oct 12, 2015	49.28	49.44	49.02	49.31	362,437	+0.15(+0.30%)
Oct 09, 2015	48.94	49.22	48.87	49.16	831,024	+0.24(+0.49%)
Oct 08, 2015	48.40	49.12	47.76	48.92	578,224	+0.50(+1.03%)
Oct 07, 2015	48.73	48.88	48.20	48.43	1,068,726	-0.13(-0.26%)
Oct 06, 2015	49.10	49.28	48.42	48.56	554,908	-0.64(-1.31%)
Oct 05, 2015	48.91	49.62	48.87	49.20	1,129,284	+0.46(+0.95%)
Oct 02, 2015	46.64	48.74	46.48	48.74	1,476,808	+1.60(+3.38%)
Oct 01, 2015	47.59	48.05	46.67	47.14	1,377,471	-0.33(-0.69%)
Sep 30, 2015	47.58	47.99	47.16	47.47	921,401	+0.30(+0.64%)
Sep 29, 2015	47.03	47.46	46.68	47.17	785,219	+0.33(+0.71%)
Sep 28, 2015	47.48	47.74	46.60	46.83	735,754	-0.73(-1.53%)
Sep 25, 2015	47.52	48.25	47.37	47.56	500,480	+0.34(+0.73%)
Sep 24, 2015	46.93	47.39	46.64	47.22	644,060	-0.12(-0.25%)
Sep 23, 2015	47.26	47.60	47.07	47.34	584,212	+0.10(+0.22%)
Sep 22, 2015	47.28	47.32	46.60	47.23	827,696	+0.07(+0.15%)
Sep 21, 2015	46.72	47.48	46.72	47.17	586,240	+0.69(+1.49%)
Sep 18, 2015	46.34	46.99	46.33	46.47	1,568,410	-0.48(-1.02%)
Sep 17, 2015	46.92	47.44	46.81	46.95	737,511	-0.08(-0.16%)
Sep 16, 2015	46.09	47.11	45.80	47.03	1,413,675	+1.69(+3.73%)
Sep 15, 2015	44.98	45.46	44.88	45.34	628,170	+0.39(+0.86%)
Sep 14, 2015	45.19	45.24	44.82	44.95	494,205	-0.27(-0.61%)
Sep 11, 2015	44.59	45.25	44.47	45.23	804,032	+0.57(+1.27%)
Sep 10, 2015	44.75	45.21	44.51	44.66	996,850	-0.16(-0.36%)
Sep 09, 2015	45.27	45.36	44.70	44.82	1,409,662	-0.23(-0.51%)
Sep 08, 2015	44.07	45.09	43.78	45.05	1,293,925	+1.74(+4.02%)
Sep 04, 2015	43.54	43.32	43.32	43.32	978,469	-0.82(-1.85%)
Sep 03, 2015	44.20	44.94	44.05	44.13	1,078,072	+0.01(+0.02%)
Sep 02, 2015	44.17	44.25	43.49	44.13	1,239,361	+0.63(+1.45%)
Sep 01, 2015	44.08	44.29	42.98	43.49	2,188,679	-1.52(-3.37%)
Aug 31, 2015	45.46	45.64	44.92	45.01	671,737	-0.63(-1.38%)
Aug 28, 2015	45.29	45.69	45.07	45.64	814,802	+0.16(+0.36%)
Aug 27, 2015	45.10	45.67	44.65	45.48	936,439	+0.81(+1.81%)
Aug 26, 2015	44.22	44.80	43.10	44.67	1,137,582	+1.52(+3.52%)
Aug 25, 2015	44.77	44.84	43.11	43.15	1,244,305	-0.33(-0.76%)
Aug 24, 2015	42.73	44.73	42.48	43.49	1,342,752	-1.60(-3.56%)
Aug 21, 2015	45.96	46.31	45.09	45.09	842,063	-1.24(-2.69%)
Aug 20, 2015	47.08	47.26	46.32	46.33	653,566	-1.21(-2.55%)
Aug 19, 2015	47.81	48.01	47.30	47.54	402,881	-0.47(-0.98%)
Aug 18, 2015	48.35	48.37	47.99	48.01	457,539	-0.36(-0.74%)
Aug 17, 2015	47.87	48.54	47.54	48.37	478,932	+0.37(+0.76%)
Aug 14, 2015	47.93	48.13	47.66	48.00	482,419	+0.10(+0.21%)
Aug 13, 2015	50.74	50.74	46.92	47.90	388,922	+0.31(+0.65%)
Aug 12, 2015	47.50	47.79	46.86	47.60	706,377	-0.37(-0.76%)
Aug 11, 2015	48.29	48.59	47.80	47.96	538,187	-0.75(-1.54%)
Aug 10, 2015	48.07	48.87	47.98	48.71	1,109,026	+0.92(+1.93%)
Aug 07, 2015	41.79	47.81	41.79	47.79	1,503,076	+1.66(+3.60%)
Aug 06, 2015	46.50	46.64	45.88	46.13	1,116,129	-0.22(-0.48%)
Aug 05, 2015	46.54	46.73	46.13	46.35	791,905	+0.02(+0.04%)
Aug 04, 2015	46.26	46.67	45.56	46.33	426,325	+0.03(+0.07%)

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.