Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.65	15.77	15.49	15.73	1,809,189	+0.08(+0.49%)
Dec 30, 2002	15.50	15.74	15.50	15.65	1,676,697	+0.16(+1.02%)
Dec 27, 2002	15.61	15.80	15.42	15.49	1,297,935	-0.28(-1.78%)
Dec 26, 2002	15.98	16.03	15.70	15.77	937,480	-0.24(-1.47%)
Dec 24, 2002	15.99	16.04	15.94	16.01	1,138,049	+0.01(+0.09%)
Dec 23, 2002	15.73	16.04	15.71	15.99	1,483,722	+0.26(+1.64%)
Dec 20, 2002	15.65	15.87	15.63	15.73	2,210,870	+0.20(+1.31%)
Dec 19, 2002	15.60	15.71	15.47	15.53	1,354,078	-0.04(-0.28%)
Dec 18, 2002	15.82	15.84	15.47	15.57	1,636,963	-0.23(-1.47%)
Dec 17, 2002	16.02	16.04	15.73	15.81	1,484,129	-0.23(-1.45%)
Dec 16, 2002	15.91	16.10	15.83	16.04	2,373,874	+0.37(+2.35%)
Dec 13, 2002	15.85	15.92	15.61	15.67	2,164,626	-0.18(-1.16%)
Dec 12, 2002	15.72	15.94	15.55	15.85	3,842,815	+0.39(+2.53%)
Dec 11, 2002	15.56	15.67	15.36	15.46	1,294,409	-0.09(-0.57%)
Dec 10, 2002	15.22	15.60	15.18	15.55	1,587,465	+0.37(+2.40%)
Dec 09, 2002	15.41	15.54	15.17	15.19	1,504,335	-0.10(-0.63%)
Dec 06, 2002	15.04	15.31	14.97	15.28	1,328,176	+0.24(+1.62%)
Dec 05, 2002	15.15	15.17	14.93	15.04	1,574,853	-0.02(-0.15%)
Dec 04, 2002	15.42	15.44	15.02	15.06	2,361,262	-0.35(-2.27%)
Dec 03, 2002	15.47	15.72	15.30	15.41	2,026,709	-0.06(-0.36%)
Dec 02, 2002	15.53	15.60	15.21	15.47	1,810,003	-0.06(-0.40%)
Nov 29, 2002	15.50	15.64	15.45	15.53	680,904	+0.15(+0.98%)
Nov 27, 2002	15.19	15.44	15.19	15.38	1,268,371	+0.48(+3.19%)
Nov 26, 2002	15.03	15.03	14.75	14.90	1,774,201	-0.13(-0.88%)
Nov 25, 2002	15.04	15.16	14.91	15.04	1,238,673	-0.08(-0.51%)
Nov 22, 2002	15.36	15.37	15.06	15.11	2,521,826	-0.37(-2.36%)
Nov 21, 2002	15.40	15.48	15.25	15.48	1,523,863	+0.15(+0.96%)
Nov 20, 2002	14.84	15.37	14.75	15.33	1,782,880	+0.59(+3.98%)
Nov 19, 2002	14.73	15.04	14.68	14.74	1,208,160	-0.12(-0.79%)
Nov 18, 2002	14.86	14.86	14.64	14.86	1,109,706	+0.20(+1.38%)
Nov 15, 2002	14.52	14.73	14.46	14.66	1,022,101	+0.14(+0.97%)
Nov 14, 2002	14.31	14.56	14.27	14.52	2,076,072	+0.36(+2.58%)
Nov 13, 2002	14.64	14.78	14.03	14.15	1,626,792	-0.48(-3.28%)
Nov 12, 2002	14.77	14.82	14.57	14.63	1,268,100	-0.10(-0.65%)
Nov 11, 2002	15.01	15.15	14.68	14.73	1,128,149	-0.28(-1.89%)
Nov 08, 2002	14.75	15.05	14.75	15.01	2,027,388	-0.20(-1.33%)
Nov 07, 2002	15.32	15.37	15.09	15.22	1,222,942	-0.11(-0.72%)
Nov 06, 2002	15.52	15.52	15.09	15.33	1,722,398	-0.00(-0.02%)
Nov 05, 2002	15.56	15.64	15.18	15.33	1,420,934	-0.16(-1.02%)
Nov 04, 2002	15.54	15.68	15.41	15.49	2,867,906	+0.00(+0.00%)
Nov 01, 2002	15.19	15.51	15.19	15.49	1,432,054	+0.30(+1.97%)
Oct 31, 2002	15.32	15.49	15.09	15.19	2,891,502	+0.07(+0.49%)
Oct 30, 2002	14.65	15.21	14.65	15.12	40,683	+0.60(+4.17%)
Oct 29, 2002	14.97	14.97	14.43	14.51	1,960,124	-0.50(-3.34%)
Oct 28, 2002	14.97	15.29	14.67	15.01	1,532,407	+0.17(+1.17%)
Oct 25, 2002	15.12	15.12	14.76	14.84	2,257,791	-0.28(-1.83%)
Oct 24, 2002	15.16	15.31	14.98	15.12	2,085,700	-0.02(-0.15%)
Oct 23, 2002	14.58	15.20	14.56	15.14	2,027,659	+0.56(+3.82%)
Oct 22, 2002	14.91	14.92	14.32	14.58	1,903,981	-0.52(-3.42%)
Oct 21, 2002	14.77	15.22	14.72	15.10	1,537,695	+0.26(+1.74%)
Oct 18, 2002	14.75	15.00	14.66	14.84	1,543,527	-0.11(-0.74%)
Oct 17, 2002	14.49	14.95	14.35	14.95	2,196,224	+0.82(+5.82%)
Oct 16, 2002	14.35	14.45	14.03	14.13	1,681,579	-0.22(-1.54%)
Oct 15, 2002	14.47	14.58	14.31	14.35	1,959,989	+0.21(+1.51%)
Oct 14, 2002	13.58	14.27	13.53	14.14	2,526,301	+0.56(+4.13%)
Oct 11, 2002	13.34	13.68	13.34	13.58	2,076,886	+0.24(+1.80%)
Oct 10, 2002	12.92	13.37	12.82	13.34	1,806,070	+0.32(+2.44%)
Oct 09, 2002	13.40	13.53	12.96	13.02	2,226,736	-0.56(-4.13%)
Oct 08, 2002	13.72	13.77	13.31	13.58	1,356,112	-0.14(-0.99%)
Oct 07, 2002	13.96	14.18	13.66	13.72	1,274,881	-0.19(-1.35%)
Oct 04, 2002	14.34	14.36	13.66	13.90	2,367,907	-0.20(-1.39%)
Oct 03, 2002	14.39	14.43	13.92	14.10	2,488,195	-0.35(-2.42%)
Oct 02, 2002	14.38	14.93	14.25	14.45	2,691,747	+0.07(+0.49%)

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.