Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	46.88	46.35	46.35	46.35	579,740	-0.70(-1.49%)
Dec 30, 2015	47.27	47.58	47.01	47.05	432,262	-0.26(-0.55%)
Dec 29, 2015	47.63	47.77	47.00	47.31	1,091,055	+0.08(+0.16%)
Dec 28, 2015	46.99	47.24	46.69	47.23	457,571	+0.13(+0.27%)
Dec 24, 2015	47.01	47.10	47.10	47.10	184,204	-0.03(-0.05%)
Dec 23, 2015	47.02	47.14	46.69	47.13	447,540	+0.39(+0.83%)
Dec 22, 2015	46.58	46.89	46.34	46.74	585,365	+0.28(+0.59%)
Dec 21, 2015	46.44	46.65	46.06	46.46	975,438	+0.27(+0.58%)
Dec 18, 2015	46.34	46.63	45.96	46.19	2,133,012	-0.28(-0.59%)
Dec 17, 2015	46.99	47.32	46.47	46.47	830,274	-0.49(-1.05%)
Dec 16, 2015	46.67	47.17	46.23	46.96	834,105	+0.67(+1.45%)
Dec 15, 2015	46.12	46.36	45.77	46.29	906,462	+0.41(+0.90%)
Dec 14, 2015	45.57	45.93	45.51	45.87	719,427	+0.44(+0.97%)
Dec 11, 2015	45.06	45.79	45.03	45.43	893,590	-0.16(-0.36%)
Dec 10, 2015	45.20	45.88	45.12	45.60	746,682	+0.51(+1.13%)
Dec 09, 2015	46.22	46.31	44.94	45.09	1,399,603	-1.36(-2.92%)
Dec 08, 2015	46.48	46.58	46.05	46.44	1,364,724	-0.43(-0.92%)
Dec 07, 2015	47.10	47.27	46.32	46.87	1,314,211	-0.26(-0.55%)
Dec 04, 2015	46.50	47.30	46.48	47.13	880,416	+0.78(+1.68%)
Dec 03, 2015	46.92	47.04	46.02	46.35	1,012,150	-0.52(-1.12%)
Dec 02, 2015	47.35	47.35	46.78	46.87	600,827	-0.48(-1.01%)
Dec 01, 2015	47.35	47.45	47.10	47.35	1,197,301	+0.20(+0.42%)
Nov 30, 2015	47.27	47.59	46.92	47.16	1,100,650	-0.10(-0.22%)
Nov 27, 2015	47.19	47.34	46.88	47.26	218,059	+0.17(+0.36%)
Nov 25, 2015	47.32	47.09	47.09	47.09	489,911	-0.15(-0.33%)
Nov 24, 2015	46.68	47.26	46.41	47.24	892,324	+0.15(+0.33%)
Nov 23, 2015	47.81	47.99	47.04	47.09	763,208	-0.81(-1.70%)
Nov 20, 2015	47.77	48.08	47.65	47.90	2,092,994	+0.37(+0.78%)
Nov 19, 2015	47.32	47.83	47.12	47.53	1,194,860	+0.25(+0.53%)
Nov 18, 2015	47.24	47.44	46.67	47.29	1,050,926	+0.16(+0.35%)
Nov 17, 2015	47.33	47.69	47.07	47.12	609,975	-0.19(-0.40%)
Nov 16, 2015	46.82	47.49	46.63	47.31	1,394,026	+0.37(+0.79%)
Nov 13, 2015	48.07	48.18	46.62	46.94	1,336,866	-1.41(-2.91%)
Nov 12, 2015	48.66	49.01	48.32	48.35	796,425	-0.49(-1.00%)
Nov 11, 2015	49.08	49.15	48.73	48.84	737,184	-0.07(-0.14%)
Nov 10, 2015	48.61	48.91	48.24	48.91	829,515	+0.07(+0.14%)
Nov 09, 2015	48.95	49.03	48.67	48.84	1,469,902	-0.20(-0.40%)
Nov 06, 2015	49.45	49.48	48.46	49.03	1,517,085	-0.14(-0.28%)
Nov 05, 2015	50.69	51.17	48.96	49.17	1,277,406	-1.37(-2.72%)
Nov 04, 2015	50.95	51.14	50.44	50.54	761,850	-0.32(-0.62%)
Nov 03, 2015	51.10	51.10	50.46	50.86	1,037,460	-0.29(-0.57%)
Nov 02, 2015	51.09	51.25	50.87	51.15	707,276	+0.05(+0.10%)
Oct 30, 2015	51.44	51.55	51.09	51.10	846,316	-0.15(-0.28%)
Oct 29, 2015	50.96	51.41	50.88	51.25	592,771	-0.13(-0.25%)
Oct 28, 2015	50.86	51.38	50.54	51.38	587,272	+0.67(+1.32%)
Oct 27, 2015	50.95	51.29	50.49	50.71	611,594	-0.33(-0.66%)
Oct 26, 2015	50.95	51.23	50.72	51.04	438,384	-0.13(-0.25%)
Oct 23, 2015	50.91	51.37	50.49	51.17	488,678	+0.50(+0.98%)
Oct 22, 2015	49.82	50.77	49.82	50.67	428,845	+1.05(+2.11%)
Oct 21, 2015	50.36	50.45	49.56	49.63	317,113	-0.40(-0.81%)
Oct 20, 2015	50.02	50.19	49.73	50.03	317,809	-0.12(-0.24%)
Oct 19, 2015	49.64	50.47	49.64	50.15	606,244	+0.43(+0.86%)
Oct 16, 2015	49.28	49.87	49.07	49.72	450,832	+0.59(+1.20%)
Oct 15, 2015	48.60	49.16	48.60	49.13	980,762	+0.67(+1.38%)
Oct 14, 2015	48.89	49.14	48.37	48.46	270,772	-0.45(-0.93%)
Oct 13, 2015	49.13	49.53	48.91	48.91	438,199	-0.40(-0.82%)
Oct 12, 2015	49.28	49.45	49.03	49.32	362,380	+0.15(+0.30%)
Oct 09, 2015	48.95	49.23	48.88	49.17	830,893	+0.24(+0.49%)
Oct 08, 2015	48.41	49.13	47.77	48.93	578,133	+0.50(+1.03%)
Oct 07, 2015	48.73	48.89	48.20	48.43	1,068,558	-0.13(-0.27%)
Oct 06, 2015	49.10	49.29	48.43	48.56	554,821	-0.64(-1.31%)
Oct 05, 2015	48.91	49.63	48.88	49.21	1,129,107	+0.46(+0.95%)
Oct 02, 2015	46.65	48.74	46.49	48.74	1,476,575	+1.60(+3.38%)

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.