Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	59.93	60.20	59.75	60.07	424,088	+0.04(+0.07%)
Mar 30, 2017	59.71	60.10	59.71	60.03	277,479	+0.32(+0.53%)
Mar 29, 2017	60.01	60.06	59.45	59.71	302,695	-0.27(-0.44%)
Mar 28, 2017	59.68	60.06	59.23	59.98	412,488	+0.26(+0.43%)
Mar 27, 2017	59.57	59.86	59.07	59.72	343,507	-0.19(-0.31%)
Mar 24, 2017	60.19	60.44	59.81	59.91	268,902	-0.22(-0.37%)
Mar 23, 2017	60.31	60.68	60.06	60.13	404,060	-0.31(-0.51%)
Mar 22, 2017	59.90	60.51	59.90	60.44	431,590	+0.55(+0.92%)
Mar 21, 2017	60.90	60.90	59.68	59.89	616,926	-0.65(-1.08%)
Mar 20, 2017	61.25	61.25	60.40	60.54	317,895	-0.71(-1.15%)
Mar 17, 2017	61.21	61.40	60.99	61.25	660,751	-0.01(-0.01%)
Mar 16, 2017	60.87	61.34	60.87	61.26	465,372	+0.42(+0.70%)
Mar 15, 2017	61.03	61.19	60.29	60.83	467,703	+0.04(+0.06%)
Mar 14, 2017	60.80	60.95	60.47	60.80	369,453	+0.03(+0.04%)
Mar 13, 2017	60.52	60.79	60.44	60.77	323,848	+0.21(+0.35%)
Mar 10, 2017	60.82	60.91	60.29	60.56	409,835	+0.19(+0.31%)
Mar 09, 2017	60.10	60.37	59.78	60.37	565,670	+0.28(+0.47%)
Mar 08, 2017	60.42	60.46	60.04	60.09	413,243	-0.29(-0.48%)
Mar 07, 2017	60.89	60.93	60.18	60.38	618,217	-0.39(-0.64%)
Mar 06, 2017	60.88	61.17	60.76	60.77	443,395	-0.49(-0.80%)
Mar 03, 2017	61.50	61.54	60.98	61.26	593,672	-0.28(-0.46%)
Mar 02, 2017	62.03	62.03	61.50	61.54	548,602	-0.57(-0.92%)
Mar 01, 2017	61.28	62.30	61.28	62.12	691,266	+1.12(+1.83%)
Feb 28, 2017	61.50	61.68	60.99	61.00	771,055	-0.43(-0.70%)
Feb 27, 2017	61.94	62.12	61.19	61.43	810,494	-0.48(-0.77%)
Feb 24, 2017	60.68	61.90	60.68	61.90	627,659	+1.22(+2.02%)
Feb 23, 2017	60.70	61.08	60.43	60.68	1,402,525	+0.10(+0.16%)
Feb 22, 2017	60.48	60.67	60.17	60.59	697,148	-0.25(-0.40%)
Feb 21, 2017	60.43	60.89	60.26	60.83	655,656	+0.49(+0.82%)
Feb 17, 2017		60.34	60.34	60.34	0	-0.04(-0.06%)
Feb 16, 2017	59.96	60.38	59.88	60.37	816,925	+0.40(+0.67%)
Feb 15, 2017	59.47	60.09	59.38	59.97	595,966	+0.53(+0.89%)
Feb 14, 2017	59.70	59.73	59.32	59.44	479,968	-0.28(-0.47%)
Feb 13, 2017	59.33	59.91	59.33	59.72	538,504	+0.49(+0.83%)
Feb 10, 2017	58.95	59.36	58.89	59.23	708,732	+0.12(+0.21%)
Feb 09, 2017	59.99	60.15	59.08	59.11	793,991	-0.88(-1.47%)
Feb 08, 2017	59.77	60.27	59.40	59.99	485,123	-0.27(-0.45%)
Feb 07, 2017	59.83	60.40	59.81	60.26	564,312	+0.37(+0.62%)
Feb 06, 2017	59.93	60.20	59.49	59.89	554,064	-0.43(-0.71%)
Feb 03, 2017	60.20	60.45	59.93	60.32	532,316	+0.51(+0.85%)
Feb 02, 2017	57.95	59.89	57.86	59.81	1,286,326	+1.86(+3.20%)
Feb 01, 2017	58.90	58.96	57.65	57.95	587,818	-0.58(-0.99%)
Jan 31, 2017	58.35	58.61	57.98	58.53	383,485	+0.11(+0.18%)
Jan 30, 2017	59.04	59.04	57.91	58.43	518,077	-0.73(-1.23%)
Jan 27, 2017	59.35	59.56	59.04	59.16	295,552	-0.13(-0.22%)
Jan 26, 2017	59.49	59.73	59.25	59.29	384,783	-0.17(-0.28%)
Jan 25, 2017	59.41	59.50	59.11	59.46	496,051	+0.50(+0.85%)
Jan 24, 2017	58.07	59.10	57.84	58.96	502,950	+1.01(+1.75%)
Jan 23, 2017	57.84	58.09	57.50	57.95	277,030	+0.00(+0.00%)
Jan 20, 2017	57.86	58.23	57.64	57.95	266,595	+0.11(+0.18%)
Jan 19, 2017	58.14	58.46	57.69	57.84	271,074	-0.33(-0.56%)
Jan 18, 2017	58.43	58.43	57.85	58.17	423,541	-0.08(-0.14%)
Jan 17, 2017	58.24	58.35	57.82	58.24	360,253	-0.02(-0.03%)
Jan 13, 2017		58.26	58.26	58.26	0	+0.01(+0.02%)
Jan 12, 2017	58.09	58.26	57.38	58.25	246,289	+0.09(+0.15%)
Jan 11, 2017	57.95	58.31	57.63	58.17	365,306	+0.08(+0.14%)
Jan 10, 2017	58.10	58.30	57.84	58.09	346,604	-0.11(-0.20%)
Jan 09, 2017	58.33	58.59	58.12	58.20	418,174	-0.13(-0.23%)
Jan 06, 2017	58.11	58.47	57.99	58.33	545,633	+0.24(+0.41%)
Jan 05, 2017	58.33	58.75	57.83	58.09	835,719	-0.30(-0.51%)
Jan 04, 2017	58.03	58.73	58.02	58.39	717,508	+0.39(+0.67%)

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.