Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	16.25	16.48	16.22	16.38	1,453,074	+0.04(+0.27%)
Apr 29, 2002	16.21	16.44	16.04	16.34	967,043	+0.04(+0.23%)
Apr 26, 2002	16.04	16.33	16.00	16.30	1,160,561	-0.01(-0.09%)
Apr 25, 2002	16.19	16.44	16.02	16.32	1,421,748	+0.19(+1.17%)
Apr 24, 2002	16.08	16.40	16.02	16.13	2,135,877	-0.21(-1.31%)
Apr 23, 2002	15.96	16.57	15.82	16.34	2,429,068	+0.36(+2.24%)
Apr 22, 2002	15.87	16.20	15.87	15.98	2,156,761	+0.02(+0.12%)
Apr 19, 2002	15.59	16.08	15.43	15.96	1,846,753	+0.38(+2.44%)
Apr 18, 2002	15.60	15.76	15.44	15.59	1,696,632	+0.14(+0.91%)
Apr 17, 2002	15.39	15.50	15.23	15.44	1,298,748	+0.44(+2.92%)
Apr 16, 2002	15.01	15.02	14.80	15.01	1,528,203	+0.26(+1.77%)
Apr 15, 2002	14.84	14.97	14.74	14.74	2,320,715	+0.31(+2.15%)
Apr 12, 2002	15.12	15.12	14.34	14.43	2,800,236	-0.72(-4.74%)
Apr 11, 2002	14.91	15.34	14.80	15.15	2,277,726	+0.20(+1.31%)
Apr 10, 2002	14.43	14.96	14.43	14.96	2,044,881	+0.50(+3.47%)
Apr 09, 2002	14.69	14.69	14.28	14.46	1,306,885	-0.28(-1.93%)
Apr 08, 2002	14.73	14.80	14.47	14.74	2,150,658	+0.51(+3.58%)
Apr 05, 2002	14.47	14.58	14.20	14.23	2,378,621	-0.15(-1.03%)
Apr 04, 2002	15.08	15.12	14.16	14.38	2,768,910	-0.55(-3.66%)
Apr 03, 2002	15.37	15.37	14.89	14.93	1,850,415	-0.44(-2.88%)
Apr 02, 2002	15.36	15.49	15.26	15.37	1,656,084	+0.24(+1.61%)
Apr 01, 2002	14.87	15.17	14.84	15.12	1,488,333	+0.34(+2.32%)
Mar 29, 2002	14.93	14.98	14.72	14.78	1,088,551	+0.00(+0.00%)
Mar 28, 2002	14.93	14.98	14.72	14.78	1,088,551	-0.14(-0.96%)
Mar 27, 2002	14.58	15.02	14.58	14.93	1,133,438	+0.38(+2.61%)
Mar 26, 2002	14.66	14.73	14.20	14.55	1,504,742	-0.13(-0.88%)
Mar 25, 2002	14.44	14.76	14.41	14.67	1,711,549	+0.14(+0.96%)
Mar 22, 2002	15.17	15.18	14.42	14.53	2,321,393	-0.65(-4.27%)
Mar 21, 2002	14.93	15.24	14.87	15.18	891,101	+0.17(+1.10%)
Mar 20, 2002	14.97	15.28	14.78	15.02	1,029,289	-0.10(-0.68%)
Mar 19, 2002	15.02	15.17	14.95	15.12	1,333,736	+0.08(+0.51%)
Mar 18, 2002	15.04	15.10	14.80	15.04	2,489,822	+0.00(+0.02%)
Mar 15, 2002	15.14	15.30	14.97	15.04	1,745,316	-0.10(-0.68%)
Mar 14, 2002	15.08	15.14	14.90	15.14	13,561	-0.03(-0.22%)
Mar 13, 2002	15.04	15.34	14.97	15.18	1,598,042	+0.16(+1.06%)
Mar 12, 2002	14.77	15.04	14.77	15.02	1,057,903	+0.06(+0.42%)
Mar 11, 2002	14.86	15.12	14.86	14.95	2,116,620	+0.11(+0.72%)
Mar 08, 2002	14.86	15.01	14.75	14.85	2,015,454	-0.01(-0.05%)
Mar 07, 2002	14.66	15.20	14.56	14.86	2,420,931	+0.35(+2.44%)
Mar 06, 2002	14.16	14.52	13.96	14.50	1,790,203	+0.27(+1.92%)
Mar 05, 2002	14.06	14.23	13.86	14.23	1,028,340	+0.08(+0.57%)
Mar 04, 2002	14.00	14.20	13.86	14.15	1,203,007	+0.12(+0.84%)
Mar 01, 2002	13.76	14.03	13.58	14.03	1,903,032	+0.17(+1.25%)
Feb 28, 2002	13.85	14.01	13.79	13.86	1,022,101	-0.05(-0.37%)
Feb 27, 2002	14.07	14.23	13.78	13.91	1,102,112	-0.12(-0.87%)
Feb 26, 2002	14.10	14.11	13.85	14.03	1,258,743	-0.08(-0.57%)
Feb 25, 2002	13.66	14.18	13.61	14.11	1,834,006	+0.45(+3.29%)
Feb 22, 2002	13.14	13.79	13.11	13.66	2,848,107	+0.50(+3.78%)
Feb 21, 2002	12.90	13.38	12.89	13.16	1,683,477	+0.31(+2.41%)
Feb 20, 2002	12.86	12.96	12.74	12.85	874,150	-0.06(-0.43%)
Feb 19, 2002	12.83	13.01	12.70	12.91	1,006,371	-0.03(-0.20%)
Feb 18, 2002	12.95	13.12	12.78	12.93	1,063,734	+0.00(+0.00%)
Feb 15, 2002	12.95	13.12	12.78	12.93	1,063,463	-0.03(-0.20%)
Feb 14, 2002	12.91	13.08	12.74	12.96	1,065,904	+0.14(+1.06%)
Feb 13, 2002	12.73	12.85	12.56	12.82	893,000	+0.09(+0.72%)
Feb 12, 2002	12.85	12.96	12.66	12.73	937,887	-0.21(-1.62%)
Feb 11, 2002	12.66	13.03	12.52	12.94	865,470	+0.28(+2.21%)
Feb 08, 2002	12.55	12.90	12.43	12.66	611,877	+0.14(+1.12%)
Feb 07, 2002	12.62	12.71	12.37	12.52	802,954	-0.10(-0.82%)
Feb 06, 2002	12.61	12.90	12.54	12.62	1,029,289	+0.01(+0.12%)
Feb 05, 2002	12.38	12.81	12.38	12.61	1,012,473	+0.13(+1.03%)
Feb 04, 2002	12.96	12.98	12.42	12.48	1,128,827	-0.52(-3.97%)

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.