Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	17.61	17.70	17.51	17.59	3,083,121	-0.02(-0.11%)
Mar 28, 2003	17.42	17.72	17.40	17.61	3,541,080	+0.25(+1.42%)
Mar 27, 2003	16.80	17.38	16.76	17.36	2,867,092	+0.56(+3.36%)
Mar 26, 2003	16.67	16.85	16.65	16.80	1,470,975	+0.04(+0.24%)
Mar 25, 2003	16.65	16.91	16.64	16.76	32,519,574	+0.18(+1.07%)
Mar 24, 2003	16.67	16.95	16.50	16.58	1,545,561	-0.13(-0.79%)
Mar 21, 2003	17.24	17.24	16.63	16.71	2,224,160	-0.32(-1.88%)
Mar 20, 2003	16.79	17.08	16.59	17.03	2,593,429	+0.25(+1.47%)
Mar 19, 2003	16.89	16.93	16.62	16.79	2,457,953	-0.10(-0.59%)
Mar 18, 2003	16.47	16.89	16.23	16.89	3,155,131	+0.42(+2.53%)
Mar 17, 2003	16.49	16.53	16.26	16.47	2,871,161	+0.06(+0.38%)
Mar 14, 2003	16.60	16.63	16.21	16.41	3,482,361	-0.19(-1.13%)
Mar 13, 2003	17.18	17.24	16.58	16.60	4,632,344	-0.56(-3.25%)
Mar 12, 2003	17.41	17.41	17.09	17.15	6,308,228	-0.26(-1.50%)
Mar 11, 2003	17.38	17.48	17.33	17.41	4,620,681	-0.01(-0.04%)
Mar 10, 2003	17.38	17.49	17.35	17.42	3,466,765	+0.04(+0.23%)
Mar 07, 2003	17.37	17.44	17.23	17.38	2,836,173	+0.01(+0.06%)
Mar 06, 2003	17.16	17.39	17.16	17.37	3,389,060	+0.21(+1.20%)
Mar 05, 2003	17.06	17.22	17.03	17.16	1,860,721	+0.02(+0.11%)
Mar 04, 2003	17.14	17.22	17.08	17.14	2,341,328	+0.04(+0.24%)
Mar 03, 2003	17.07	17.25	17.00	17.10	2,136,419	+0.01(+0.09%)
Feb 28, 2003	17.18	17.28	16.95	17.09	2,437,205	+0.06(+0.32%)
Feb 27, 2003	17.26	17.30	16.87	17.03	2,781,522	-0.14(-0.79%)
Feb 26, 2003	17.24	17.32	17.10	17.17	3,705,983	-0.07(-0.41%)
Feb 25, 2003	17.42	17.61	17.09	17.24	6,131,662	-0.11(-0.66%)
Feb 24, 2003	17.10	17.53	17.07	17.35	7,158,917	+0.39(+2.33%)
Feb 21, 2003	16.51	17.00	16.51	16.96	6,065,755	+0.45(+2.70%)
Feb 20, 2003	16.55	16.62	16.47	16.51	2,494,297	+0.13(+0.79%)
Feb 19, 2003	16.46	16.55	16.24	16.39	1,161,781	-0.08(-0.47%)
Feb 18, 2003	16.22	16.49	16.16	16.46	1,836,718	+0.39(+2.46%)
Feb 14, 2003	15.99	16.07	15.83	16.07	2,004,740	+0.08(+0.53%)
Feb 13, 2003	16.17	16.20	15.89	15.98	3,003,382	-0.17(-1.03%)
Feb 12, 2003	16.58	16.58	16.09	16.15	2,178,865	-0.42(-2.54%)
Feb 11, 2003	16.69	16.78	16.47	16.57	2,173,305	-0.03(-0.18%)
Feb 10, 2003	16.57	16.69	16.48	16.60	2,170,457	+0.08(+0.49%)
Feb 07, 2003	16.59	16.68	16.41	16.52	1,930,154	-0.06(-0.33%)
Feb 06, 2003	16.33	16.59	16.20	16.57	2,510,977	+0.24(+1.47%)
Feb 05, 2003	16.52	16.57	16.33	16.33	2,338,209	-0.17(-1.05%)
Feb 04, 2003	16.13	16.63	15.97	16.51	2,910,488	+0.38(+2.33%)
Feb 03, 2003	16.26	16.30	16.03	16.13	2,122,722	-0.13(-0.79%)
Jan 31, 2003	15.96	16.27	15.93	16.26	2,279,760	+0.17(+1.03%)
Jan 30, 2003	16.13	16.35	16.09	16.09	3,209,104	+0.05(+0.32%)
Jan 29, 2003	15.74	16.16	15.63	16.04	3,081,765	+0.30(+1.90%)
Jan 28, 2003	15.55	15.84	15.54	15.74	2,120,688	+0.20(+1.26%)
Jan 27, 2003	15.67	15.85	15.39	15.55	3,434,625	-0.43(-2.68%)
Jan 24, 2003	15.98	16.04	15.82	15.98	2,527,793	-0.00(-0.02%)
Jan 23, 2003	15.91	15.99	15.77	15.98	3,305,795	+0.23(+1.48%)
Jan 22, 2003	15.26	15.83	15.15	15.75	2,557,628	+0.42(+2.74%)
Jan 21, 2003	15.59	15.61	15.33	15.33	1,020,881	-0.34(-2.14%)
Jan 17, 2003	15.79	15.87	15.63	15.66	1,194,057	-0.13(-0.79%)
Jan 16, 2003	15.80	15.92	15.72	15.79	1,366,147	+0.09(+0.56%)
Jan 15, 2003	15.46	15.70	15.36	15.70	1,821,937	+0.32(+2.06%)
Jan 14, 2003	15.33	15.46	15.26	15.38	2,160,151	+0.14(+0.92%)
Jan 13, 2003	15.25	15.30	15.10	15.24	1,564,004	+0.01(+0.05%)
Jan 10, 2003	15.34	15.37	15.16	15.23	1,189,039	-0.20(-1.27%)
Jan 09, 2003	15.41	15.43	15.25	15.43	1,313,801	+0.22(+1.45%)
Jan 08, 2003	15.25	15.25	15.02	15.21	1,904,659	-0.04(-0.24%)
Jan 07, 2003	15.76	15.78	15.21	15.25	2,253,723	-0.67(-4.24%)
Jan 06, 2003	15.89	16.05	15.87	15.92	1,474,229	-0.08(-0.53%)
Jan 03, 2003	16.03	16.05	15.91	16.01	879,710	-0.03(-0.18%)

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.