Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	39.33	38.97	38.97	38.97	674,068	-0.23(-0.58%)
Dec 30, 2014	39.14	39.29	39.03	39.20	393,127	-0.08(-0.19%)
Dec 29, 2014	39.07	39.39	39.07	39.27	345,297	+0.21(+0.54%)
Dec 26, 2014	39.11	39.28	39.04	39.06	262,333	-0.02(-0.04%)
Dec 24, 2014	39.04	39.08	39.08	39.08	134,150	+0.05(+0.13%)
Dec 23, 2014	38.82	39.06	38.61	39.03	452,139	+0.33(+0.85%)
Dec 22, 2014	38.40	38.72	38.40	38.70	789,947	+0.30(+0.77%)
Dec 19, 2014	38.43	38.62	38.21	38.40	1,450,453	+0.05(+0.13%)
Dec 18, 2014	37.82	38.36	37.74	38.35	555,982	+0.92(+2.46%)
Dec 17, 2014	36.90	37.50	36.61	37.43	680,563	+0.57(+1.56%)
Dec 16, 2014	36.65	37.28	36.35	36.86	814,158	+0.06(+0.16%)
Dec 15, 2014	37.41	37.63	36.60	36.80	658,014	-0.39(-1.04%)
Dec 12, 2014	37.26	37.55	37.15	37.19	771,068	-0.44(-1.17%)
Dec 11, 2014	37.18	37.89	37.18	37.63	750,080	+0.67(+1.80%)
Dec 10, 2014	37.80	37.91	36.93	36.96	390,546	-0.86(-2.28%)
Dec 09, 2014	37.69	37.85	37.12	37.82	526,634	-0.21(-0.55%)
Dec 08, 2014	38.32	38.53	37.95	38.03	617,222	-0.18(-0.48%)
Dec 05, 2014	38.13	38.27	37.91	38.21	576,128	+0.18(+0.49%)
Dec 04, 2014	38.11	38.33	37.86	38.03	417,931	-0.25(-0.66%)
Dec 03, 2014	38.14	38.32	37.97	38.28	366,717	+0.11(+0.29%)
Dec 02, 2014	37.80	38.35	37.77	38.17	686,363	+0.35(+0.93%)
Dec 01, 2014	37.90	38.18	37.69	37.82	517,043	-0.17(-0.44%)
Nov 28, 2014	37.98	38.12	37.92	37.99	222,892	+0.13(+0.35%)
Nov 26, 2014	37.91	37.85	37.85	37.85	250,960	-0.09(-0.24%)
Nov 25, 2014	38.23	38.27	37.79	37.95	718,689	-0.32(-0.83%)
Nov 24, 2014	38.19	38.55	38.15	38.27	523,233	+0.18(+0.48%)
Nov 21, 2014	38.42	38.46	38.00	38.08	435,309	+0.07(+0.18%)
Nov 20, 2014	37.87	38.06	37.86	38.01	338,532	-0.08(-0.20%)
Nov 19, 2014	38.13	38.31	37.85	38.09	568,705	-0.11(-0.29%)
Nov 18, 2014	37.90	38.25	37.80	38.20	658,179	+0.37(+0.98%)
Nov 17, 2014	37.80	38.05	37.71	37.83	409,059	+0.03(+0.07%)
Nov 14, 2014	37.87	38.32	37.69	37.80	484,693	-0.02(-0.04%)
Nov 13, 2014	37.88	37.95	37.58	37.82	636,177	+0.05(+0.13%)
Nov 12, 2014	37.57	37.85	37.44	37.77	550,390	+0.12(+0.31%)
Nov 11, 2014	37.67	37.74	37.53	37.65	622,530	-0.01(-0.02%)
Nov 10, 2014	37.35	37.74	37.30	37.66	764,430	+0.39(+1.04%)
Nov 07, 2014	37.53	37.53	37.17	37.28	979,593	+0.08(+0.23%)
Nov 06, 2014	37.13	37.53	37.02	37.19	719,215	-0.08(-0.23%)
Nov 05, 2014	37.43	37.53	37.07	37.28	668,176	+0.06(+0.16%)
Nov 04, 2014	36.89	37.42	36.89	37.22	484,800	+0.29(+0.80%)
Nov 03, 2014	36.89	37.13	36.63	36.92	962,886	+0.08(+0.20%)
Oct 31, 2014	36.91	37.02	36.72	36.85	845,830	+0.29(+0.80%)
Oct 30, 2014	36.36	36.72	36.28	36.55	473,827	+0.13(+0.37%)
Oct 29, 2014	36.39	36.67	36.22	36.42	454,252	+0.08(+0.23%)
Oct 28, 2014	35.82	36.39	35.82	36.34	593,900	+0.66(+1.86%)
Oct 27, 2014	35.58	35.75	35.53	35.67	402,659	-0.08(-0.21%)
Oct 24, 2014	35.47	35.77	35.38	35.75	346,283	+0.30(+0.85%)
Oct 23, 2014	35.31	35.66	35.27	35.45	385,385	+0.57(+1.64%)
Oct 22, 2014	35.12	35.40	34.52	34.88	529,274	-0.09(-0.26%)
Oct 21, 2014	34.12	34.98	34.04	34.97	579,065	+1.02(+3.01%)
Oct 20, 2014	33.23	34.02	33.23	33.95	771,961	+0.65(+1.97%)
Oct 17, 2014	33.14	33.32	32.84	33.29	1,056,454	+0.49(+1.48%)
Oct 16, 2014	32.44	32.96	32.44	32.80	1,236,294	-0.23(-0.71%)
Oct 15, 2014	32.36	33.29	32.11	33.04	1,076,348	+0.02(+0.05%)
Oct 14, 2014	32.96	33.18	32.84	33.02	1,062,945	+0.16(+0.49%)
Oct 13, 2014	33.40	33.55	32.83	32.86	563,458	-0.51(-1.53%)
Oct 10, 2014	34.10	34.26	33.37	33.38	590,334	-0.66(-1.95%)
Oct 09, 2014	34.59	34.72	33.97	34.04	498,120	-0.58(-1.67%)
Oct 08, 2014	33.95	34.73	33.65	34.62	660,762	+0.70(+2.05%)
Oct 07, 2014	34.21	34.30	33.90	33.92	419,543	-0.57(-1.65%)
Oct 06, 2014	34.85	34.85	34.45	34.49	473,790	-0.19(-0.56%)
Oct 03, 2014	34.43	34.82	34.31	34.68	389,489	+0.52(+1.52%)
Oct 02, 2014	34.55	34.67	34.09	34.16	634,167	-0.37(-1.07%)

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.